愛普* (6531)-統一券商分點個股進出

台股 » 個股 » 愛普* » 籌碼相關 » 券商分點績效 » 券商分點個股進出

愛普*

(6531)

可現股當沖

股價
303.5
漲跌
--
漲幅
0.00%
成交量
541張
產業
上市半導體類股
610人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

愛普* (6531)籌碼相關－統一券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一券商分點個股進出
統一券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0	0.00	5.3	305.50	303.50	-5.3	1,712	-0.31%
2024/12/02	0.1	304.55	0	304.50	303.50	0	1,797	0.00%
2024/11/29	5.1	300.31	3	300.50	303.50	2.1	1,822	0.11%
2024/11/28	2.2	297.87	3.2	295.37	295.00	-1.1	1,858	-0.06%
2024/11/27	6.7	304.68	7	304.86	300.50	-0.3	1,906	-0.02%
2024/11/26	0	309.00	0	0.00	309.00	0	1,989	0.00%
2024/11/25	0	312.00	1.1	314.40	312.50	-1	2,007	-0.05%
2024/11/22	5	308.00	6	309.83	308.00	-1	2,014	-0.05%
2024/11/21	3	313.65	2	312.26	308.50	1	2,016	0.05%
2024/11/20	0	0.00	0.1	307.00	302.50	-0.1	2,010	0.00%
2024/11/19	1	304.39	1	295.00	304.00	0	2,028	0.00%
2024/11/18	0.1	296.01	0	0.00	294.00	0.1	2,032	0.00%
2024/11/14	4	302.36	2	305.75	300.00	2	2,037	0.10%
2024/11/13	2	313.99	0	0.00	310.00	2	2,041	0.10%
2024/11/12	0	0.00	2	309.75	309.00	-2	2,070	-0.10%
2024/11/11	2	313.50	2	312.75	316.50	0	2,078	0.00%
2024/11/08	1	312.50	1	312.50	313.00	0	2,094	0.00%
2024/11/07	13	317.15	13	318.46	316.00	0	2,132	0.00%
2024/11/06	8	315.44	5	317.50	317.50	3	2,157	0.14%
2024/11/05	0	0.00	5	311.00	309.50	-5	2,177	-0.23%
2024/11/04	6	307.42	0	306.00	306.50	6	2,279	0.26%
2024/11/01	1	299.96	3	293.67	305.00	-2	2,289	-0.09%
2024/10/30	1	309.49	1	306.00	301.50	0	2,292	0.00%
2024/10/29	1	302.54	3	301.00	302.50	-2	2,302	-0.09%
2024/10/28	2	316.16	6	309.83	309.00	-4	2,302	-0.17%
2024/10/25	1	314.51	2	317.00	311.00	-1	2,314	-0.04%
2024/10/24	3.1	318.46	3	316.50	316.50	0.1	2,367	0.00%
2024/10/23	8	317.63	10	317.50	317.00	-2	2,360	-0.08%
2024/10/22	7	318.36	6.2	315.05	319.00	0.8	2,394	0.03%
2024/10/21	9	315.77	9.1	314.63	319.50	-0.1	2,439	0.00%
2024/10/18	4	305.88	2	302.00	300.00	2	2,421	0.08%
2024/10/17	3	308.50	1.2	312.33	308.50	1.8	2,453	0.07%
2024/10/16	0	309.50	2	308.50	309.00	-2	2,471	-0.08%
2024/10/15	15	309.77	3	311.50	308.50	12	2,546	0.47%
2024/10/14	4	309.12	4	308.75	311.00	0	2,546	0.00%
2024/10/11	4	302.88	4	301.50	302.50	0	2,567	0.00%
2024/10/09	4	300.38	6	300.42	297.00	-2	2,596	-0.08%
2024/10/08	5	302.10	1	301.50	303.50	4	2,653	0.15%
2024/10/07	2	306.49	4	304.75	306.00	-2	2,702	-0.07%
2024/10/04	5	302.80	3	302.67	301.50	2	2,743	0.07%
2024/10/01	5	300.51	1	300.00	299.50	4	2,822	0.14%
2024/09/30	0	305.00	2	303.75	303.50	-2	2,944	-0.07%
2024/09/27	7	308.07	9	306.72	307.50	-2	2,974	-0.07%
2024/09/26	5	305.90	14	308.57	303.00	-9	2,969	-0.30%
2024/09/25	8	297.44	7	297.64	299.50	1	2,931	0.03%
2024/09/24	4	286.50	4	288.63	288.50	0	2,928	0.00%
2024/09/23	5	294.61	4	294.88	293.00	1	2,936	0.03%
2024/09/20	2	292.49	138	292.82	288.50	-136	2,980	-4.56%	大賣/鉅額交易
2024/09/19	12	285.12	5	286.60	292.00	7	3,037	0.23%
2024/09/18	11	282.82	23	286.74	282.00	-12	3,047	-0.39%
2024/09/16	15	292.20	81	291.92	291.50	-66	3,061	-2.16%
2024/09/13	3	303.50	5	299.60	299.50	-2	3,172	-0.06%
2024/09/12	3	303.35	2	306.00	301.50	1	3,292	0.03%
2024/09/11	5	300.70	6	300.83	299.50	-1	3,278	-0.03%
2024/09/10	6	300.75	13	304.12	300.00	-7	3,288	-0.21%
2024/09/09	11	311.68	9	311.78	308.50	2	3,299	0.06%
2024/09/06	20	304.65	91	303.30	312.50	-71	3,275	-2.17%
2024/09/05	27.1	296.11	38	299.84	289.50	-11	3,206	-0.34%
2024/09/04	12	300.25	20	298.43	299.50	-8	3,183	-0.25%
2024/09/03	60.2	327.35	41.1	329.55	319.50	19.1	3,156	0.60%
2024/09/02	31	324.92	29	317.59	316.00	2	3,136	0.06%
2024/08/30	35	323.57	24	322.77	323.50	11	3,144	0.35%
2024/08/29	10	322.50	11	320.27	323.50	-1	3,202	-0.03%
2024/08/28	46	321.95	13.1	316.68	326.00	32.9	3,165	1.04%
2024/08/27	7	309.71	10	308.00	306.50	-3	3,118	-0.10%
2024/08/26	4.1	310.11	5	309.00	308.50	-0.9	3,125	-0.03%
2024/08/23	7	304.50	2	301.50	306.50	5	3,141	0.16%
2024/08/22	10	309.10	9	306.56	303.50	1	3,184	0.03%
2024/08/21	1	306.00	3	304.17	305.00	-2	3,187	-0.06%
2024/08/20	2	305.00	3	305.83	301.50	-1	3,180	-0.03%
2024/08/19	2	302.75	12	302.83	303.00	-10	3,184	-0.31%
2024/08/16	3	300.68	3	302.67	300.50	0	3,185	0.00%
2024/08/15	11	299.41	10.1	299.01	298.50	0.9	3,176	0.03%
2024/08/14	7	300.86	4	299.50	298.50	3	3,181	0.09%
2024/08/13	1	291.50	5	291.80	291.50	-4	3,155	-0.13%
2024/08/12	2	293.25	1	289.50	289.50	1	3,151	0.03%
2024/08/09	6	292.83	4	290.75	285.00	2	3,153	0.06%
2024/08/08	16.1	291.06	21	286.69	289.00	-4.9	3,129	-0.16%
2024/08/07	20	281.82	14	275.73	288.00	6	3,098	0.19%
2024/08/06	42.1	264.18	235	257.25	262.00	-192.9	3,115	-6.19%	大賣/鉅額交易
2024/08/05	4.1	277.00	66	277.39	277.00	-61.9	3,054	-2.03%
2024/08/02	3	315.15	8.1	314.19	307.50	-5.1	3,059	-0.17%
2024/08/01	4	326.50	3	328.33	326.50	1	3,084	0.03%
2024/07/31	2	320.05	7	319.07	319.00	-5	3,108	-0.16%
2024/07/30	10	314.80	37	306.03	320.00	-27	3,097	-0.87%
2024/07/29	20.9	312.81	130	316.13	308.00	-109.1	3,078	-3.54%	大賣/鉅額交易
2024/07/26	1	329.96	71	327.11	335.00	-70	3,019	-2.32%
2024/07/23	8.2	342.01	13	343.15	340.50	-4.8	3,013	-0.16%
2024/07/22	43	341.61	56	348.87	341.50	-13	3,008	-0.43%
2024/07/19	5	376.00	9	370.17	365.00	-4	2,959	-0.14%
2024/07/18	8.2	377.46	10	374.75	370.50	-1.8	2,944	-0.06%
2024/07/17	20.1	385.87	17	386.65	385.00	3.1	2,919	0.10%
2024/07/16	85	390.17	24.2	384.10	385.00	60.8	2,939	2.07%
2024/07/15	5	378.10	2	373.75	376.00	3	2,918	0.10%
2024/07/12	13	379.42	4.5	377.57	373.50	8.6	2,918	0.29%
2024/07/11	12.1	386.85	17.4	389.94	382.50	-5.3	2,903	-0.18%
2024/07/10	107.2	393.32	58	397.91	390.50	49.2	2,928	1.68%	大買/
2024/07/09	30.4	392.51	19	391.68	398.00	11.4	2,888	0.39%
2024/07/08	28.5	386.00	8	386.75	380.00	20.5	2,847	0.72%
2024/07/05	103.4	397.98	22	402.32	394.50	81.4	2,814	2.89%	大買/
2024/07/04	260.2	406.64	37.4	404.61	402.00	222.8	2,747	8.11%	大買/鉅額交易
2024/07/03	18	388.58	13	385.65	388.50	5	2,640	0.19%
2024/07/02	7	382.50	9	383.39	381.00	-2	2,630	-0.08%
2024/07/01	4.1	384.62	8	385.44	383.00	-3.9	2,626	-0.15%
2024/06/28	22	387.75	82	387.00	386.50	-60	2,649	-2.26%
2024/06/27	8.1	384.76	15	385.17	381.50	-6.9	2,652	-0.26%
2024/06/26	22	385.66	26	389.17	385.00	-4	2,660	-0.15%
2024/06/25	120	390.03	63.1	380.74	391.50	57	2,620	2.17%	大買/
2024/06/24	14.1	385.09	25.4	384.80	383.50	-11.3	2,560	-0.44%
2024/06/21	19.1	386.53	39	385.14	386.00	-20	2,552	-0.78%
2024/06/20	72.6	390.32	52.2	390.98	385.50	20.4	2,526	0.81%
2024/06/19	61.5	382.62	37.3	380.92	382.50	24.2	2,408	1.00%
2024/06/18	2.5	357.56	2.1	356.48	358.50	0.4	2,294	0.02%
2024/06/17	1.6	358.52	1	355.00	354.50	0.6	2,312	0.02%
2024/06/14	10	358.90	2.5	358.24	358.00	7.6	2,328	0.32%
2024/06/13	4	352.50	7	346.86	351.50	-3	2,331	-0.13%
2024/06/12	4	347.01	6	344.67	343.50	-2	2,352	-0.08%
2024/06/11	5	345.60	9.1	352.64	344.50	-4.1	2,435	-0.17%
2024/06/07	2	354.75	1	350.00	355.00	1	2,512	0.04%
2024/06/06	12.1	346.35	18.2	348.50	346.00	-6.2	2,530	-0.24%
2024/06/05	10	363.00	10.3	368.63	361.50	-0.3	2,511	-0.01%
2024/06/04	37.1	378.46	11	373.91	366.00	26.1	2,541	1.03%
2024/06/03	4	353.50	4	351.75	356.50	0	2,526	0.00%
2024/05/31	14	351.71	16.2	355.88	345.00	-2.2	2,684	-0.08%
2024/05/30	7	360.50	5.4	356.82	359.00	1.6	2,728	0.06%
2024/05/29	16	364.75	27.4	362.13	358.00	-11.4	2,854	-0.40%
2024/05/28	49.4	362.32	41.1	356.07	363.00	8.3	2,975	0.28%
2024/05/27	7.7	347.36	6.2	348.05	349.00	1.5	3,004	0.05%
2024/05/24	4	340.38	3	336.00	338.00	1	3,066	0.03%
2024/05/23	1	339.51	5	342.50	338.50	-4	3,091	-0.13%
2024/05/22	9	347.78	5.3	346.52	346.50	3.7	3,160	0.12%
2024/05/21	7	344.57	12.4	349.08	344.50	-5.4	3,274	-0.17%
2024/05/20	6.4	352.96	4	350.75	352.00	2.4	3,301	0.07%
2024/05/17	0.1	349.50	4	352.88	347.00	-3.9	3,349	-0.12%
2024/05/16	2	352.75	9	353.44	354.00	-7	3,400	-0.21%
2024/05/15	6	359.66	2	352.77	351.00	4	3,443	0.12%
2024/05/14	8	353.81	6.2	348.48	354.00	1.8	3,520	0.05%
2024/05/13	3	345.17	7	343.29	346.50	-4	3,562	-0.11%
2024/05/10	21.5	344.43	10.5	343.23	342.50	11	3,599	0.31%
2024/05/09	4	352.87	26.7	353.90	349.50	-22.7	3,574	-0.63%
2024/05/08	0	366.50	2.7	367.43	366.00	-2.7	3,565	-0.07%
2024/05/07	11	367.18	11.8	376.96	366.50	-0.8	3,619	-0.02%
2024/05/06	21.3	382.93	15.8	379.74	380.50	5.5	3,673	0.15%
2024/05/03	11	380.05	6	377.00	373.50	5	3,668	0.14%
2024/05/02	10	374.80	9.5	377.81	373.50	0.5	3,706	0.01%
2024/04/30	11	379.36	3.5	372.40	380.00	7.5	3,802	0.20%
2024/04/29	5	375.80	9.6	374.73	373.00	-4.6	3,844	-0.12%
2024/04/26	10.8	373.04	3.1	373.87	371.00	7.7	3,896	0.20%
2024/04/25	0	0.00	4.1	356.69	354.00	-4.1	3,937	-0.10%
2024/04/24	11.4	362.92	36	360.13	365.50	-24.6	4,013	-0.61%
2024/04/23	7.2	353.72	8	351.44	354.00	-0.8	4,086	-0.02%
2024/04/22	1	348.00	8	351.86	345.00	-7	4,172	-0.17%
2024/04/19	19.1	365.71	228.5	355.73	360.50	-209.4	4,317	-4.85%	大賣/鉅額交易
2024/04/18	5	383.50	16.2	384.85	383.00	-11.2	4,479	-0.25%
2024/04/17	13	383.42	16.8	383.93	383.00	-3.8	4,559	-0.08%
2024/04/16	11	382.91	6.3	374.57	384.00	4.7	4,578	0.10%
2024/04/15	34.4	377.31	9	378.72	376.50	25.4	4,570	0.56%
2024/04/12	17.2	389.88	13.4	393.77	388.00	3.7	4,622	0.08%
2024/04/11	18.1	395.24	19.4	395.07	395.00	-1.2	4,776	-0.03%
2024/04/10	18.2	398.37	17	397.15	398.50	1.2	4,801	0.03%
2024/04/09	16.5	396.23	16	397.88	395.00	0.5	4,875	0.01%
2024/04/08	15	402.80	17	413.12	402.00	-2	4,896	-0.04%
2024/04/03	138	413.28	15.5	409.39	412.00	122.5	4,898	2.50%	大買/鉅額交易
2024/04/02	8	409.44	16	411.03	408.00	-8	4,923	-0.16%
2024/04/01	28.7	409.95	29	406.33	408.00	-0.3	4,955	-0.01%
2024/03/29	77.3	400.11	8.5	400.26	401.50	68.8	4,973	1.38%
2024/03/28	1.4	392.64	7	390.71	388.00	-5.6	4,987	-0.11%
2024/03/27	6.1	398.20	7	396.21	392.00	-0.9	5,034	-0.02%
2024/03/26	4.1	403.41	12.1	401.54	394.00	-8	5,043	-0.16%
2024/03/25	3.3	413.91	9	410.50	405.00	-5.8	5,038	-0.11%
2024/03/22	8	410.81	7	410.93	405.00	1	5,059	0.02%
2024/03/21	9.2	403.87	28	402.13	405.50	-18.8	5,066	-0.37%
2024/03/20	2	398.98	5.8	396.79	395.00	-3.8	5,142	-0.07%
2024/03/19	12	403.33	11.1	406.25	402.50	0.9	5,223	0.02%
2024/03/18	17	407.88	10.7	411.38	407.00	6.3	5,232	0.12%
2024/03/15	61	405.75	60	404.95	406.00	1	5,327	0.02%
2024/03/14	73.1	409.93	34.3	409.42	404.50	38.8	5,365	0.72%
2024/03/13	18.4	413.06	177.5	415.59	405.00	-159	5,337	-2.98%	大賣/鉅額交易
2024/03/12	33	432.70	26.5	440.79	431.50	6.6	5,314	0.12%
2024/03/11	41	440.83	27.4	435.39	443.00	13.6	5,379	0.25%
2024/03/08	24	437.52	35.3	433.55	431.00	-11.3	5,373	-0.21%
2024/03/07	32.1	442.67	80.2	441.79	435.00	-48	5,403	-0.89%
2024/03/06	61.3	463.12	145.9	464.37	450.00	-84.5	5,385	-1.57%	大賣/
2024/03/05	104.3	487.80	49.3	487.76	490.00	55	5,289	1.04%	大買/
2024/03/04	94.3	495.51	98	497.41	491.50	-3.7	5,354	-0.07%
2024/03/01	48.7	476.47	67.1	476.40	477.50	-18.4	5,262	-0.35%
2024/02/29	53.6	447.96	28	449.16	455.00	25.6	5,158	0.50%
2024/02/27	27.4	443.75	37	443.43	438.00	-9.6	5,104	-0.19%
2024/02/26	15.3	439.67	27.6	439.96	436.50	-12.4	5,085	-0.24%
2024/02/23	34	442.56	131.2	443.42	439.50	-97.1	5,116	-1.90%	大賣/
2024/02/22	17.2	452.32	152.6	455.17	450.00	-135.4	5,122	-2.64%	大賣/鉅額交易
2024/02/21	15	468.00	65.7	468.25	464.00	-50.7	5,064	-1.00%
2024/02/20	38.4	477.75	18.7	475.58	470.50	19.7	5,206	0.38%
2024/02/19	32.4	474.44	20.7	478.40	470.00	11.7	5,224	0.22%
2024/02/16	18.1	481.26	16.4	482.78	480.00	1.7	5,375	0.03%
2024/02/15	73.2	484.07	24.4	482.88	483.50	48.8	5,427	0.90%
2024/02/05	58.5	510.57	108.7	501.69	497.00	-50.2	5,456	-0.92%	大賣/
2024/02/02	9.1	523.20	56.2	525.55	518.00	-47.1	5,458	-0.86%
2024/02/01	140	516.72	26.5	521.95	517.00	113.6	5,464	2.08%	大買/鉅額交易
2024/01/31	14	528.07	22.2	525.09	523.00	-8.2	5,549	-0.15%
2024/01/30	101.5	523.47	77.5	523.56	523.00	24	5,604	0.43%	大買/
2024/01/29	53.1	507.98	18.6	510.39	519.00	34.5	5,712	0.60%
2024/01/26	29.5	491.58	34.7	494.22	490.50	-5.2	5,994	-0.09%
2024/01/25	21.5	496.54	74.1	497.73	494.00	-52.6	6,221	-0.85%
2024/01/24	32.9	502.72	29	502.19	498.00	3.9	6,216	0.06%
2024/01/23	25	525.00	29	526.06	520.00	-4	6,214	-0.06%
2024/01/22	21	529.85	15	530.13	526.00	6	6,250	0.10%
2024/01/19	55	520.60	11	523.36	519.00	44	6,245	0.70%
2024/01/18	39.2	519.85	267.1	520.91	516.00	-227.9	6,244	-3.65%	大賣/鉅額交易
2024/01/17	157.4	533.48	95	539.38	534.00	62.4	6,280	0.99%	大買/
2024/01/16	51.4	545.08	148	537.89	544.00	-96.6	6,243	-1.55%	大賣/
2024/01/15	204.1	532.64	170.6	528.74	539.00	33.5	6,189	0.54%	大買/大賣/
2024/01/12	687	516.38	135	513.38	514.00	552	6,097	9.05%	大買/大賣/鉅額交易
2024/01/11	65.6	497.39	74.1	495.65	497.50	-8.5	5,954	-0.14%
2024/01/10	27	490.09	16.7	484.94	489.00	10.3	5,980	0.17%
2024/01/09	22	487.34	53	488.58	485.00	-31	6,081	-0.51%
2024/01/08	149.1	486.55	210.1	490.77	484.50	-60.9	6,191	-0.98%	大買/大賣/
2024/01/05	184.8	483.47	153.1	488.07	498.00	31.7	6,207	0.51%	大買/大賣/
2024/01/04	71	466.35	21	467.67	467.00	50	6,150	0.81%
2024/01/03	114	469.73	109.3	470.43	472.00	4.7	6,226	0.08%	大買/大賣/
2024/01/02	57	459.27	23.6	461.95	459.50	33.4	6,177	0.54%
2023/12/29	5	468.50	106	469.10	469.00	-101	6,217	-1.62%	大賣/
2023/12/28	21	465.98	92.4	466.25	465.50	-71.4	6,290	-1.14%
2023/12/27	28.5	468.89	20	468.40	472.00	8.5	6,397	0.13%
2023/12/26	102	461.87	13	463.34	462.00	89	6,452	1.38%	大買/
2023/12/25	60.3	457.74	59	459.67	456.50	1.3	6,524	0.02%
2023/12/22	55.5	454.50	17	450.42	457.50	38.5	6,603	0.58%
2023/12/21	73	442.86	11.3	437.69	444.00	61.7	6,757	0.91%
2023/12/20	11.7	439.66	24.1	442.96	439.00	-12.4	6,967	-0.18%
2023/12/19	43.1	441.24	20.3	444.27	439.00	22.8	7,147	0.32%
2023/12/18	12.1	451.51	18	452.36	449.50	-5.9	7,374	-0.08%
2023/12/15	71.4	460.62	62.8	464.17	452.50	8.6	7,559	0.11%
2023/12/14	149.1	458.95	58	455.77	460.50	91.1	7,734	1.18%	大買/
2023/12/13	44	445.14	16.5	440.84	446.00	27.5	7,865	0.35%
2023/12/12	14	447.61	32	445.42	443.50	-18	8,084	-0.22%
2023/12/11	75.3	430.95	30.6	433.06	430.00	44.7	8,065	0.55%
2023/12/08	9.1	444.92	57	438.84	440.50	-47.9	8,053	-0.59%
2023/12/07	67.3	436.77	71	430.28	436.00	-3.7	8,039	-0.05%
2023/12/06	89.1	449.10	27.7	444.58	436.50	61.4	8,040	0.76%
2023/12/05	2	451.50	12.3	452.92	452.00	-10.3	8,017	-0.13%
2023/12/04	16.1	465.48	38.9	467.86	460.00	-22.8	8,050	-0.28%
2023/12/01	6.6	469.38	62.1	470.61	469.00	-55.5	8,097	-0.69%
2023/11/30	48.1	468.29	42	467.85	468.00	6	8,371	0.07%
2023/11/29	183.6	464.77	75	456.01	471.00	108.5	8,353	1.30%	大買/鉅額交易
2023/11/28	82.2	443.62	49.3	437.17	444.50	32.9	8,260	0.40%
2023/11/27	6	435.42	17.6	436.89	430.50	-11.6	8,247	-0.14%
2023/11/24	9	445.28	4	445.50	447.00	5	8,267	0.06%
2023/11/22	38	453.18	23.4	452.41	452.50	14.6	8,260	0.18%
2023/11/21	28.1	452.49	28.3	456.14	447.50	-0.2	8,236	0.00%
2023/11/20	22.3	451.49	32.2	450.66	449.50	-10	8,221	-0.12%
2023/11/17	226.8	445.19	83	450.11	456.00	143.8	8,215	1.75%	大買/鉅額交易
2023/11/16	57.5	435.53	32	438.23	435.00	25.5	8,146	0.31%
2023/11/15	171.3	452.36	380.6	447.87	444.00	-209.3	8,111	-2.58%	大買/大賣/鉅額交易
2023/11/14	115.1	428.52	91.2	426.47	432.50	23.9	7,988	0.30%	大買/
2023/11/13	91.1	422.52	54	421.14	422.00	37.1	7,990	0.46%
2023/11/10	8	408.13	16.1	406.51	409.50	-8.1	7,913	-0.10%
2023/11/09	19	411.05	33.2	411.94	410.00	-14.2	7,901	-0.18%
2023/11/08	55	413.07	45.1	415.54	411.00	9.9	7,892	0.13%
2023/11/07	70	417.42	79.1	417.85	420.00	-9.1	7,807	-0.12%
2023/11/06	309.2	412.26	212	411.34	416.00	97.2	7,822	1.24%	大買/大賣/
2023/11/03	176.6	402.26	341.1	400.89	410.00	-164.5	7,733	-2.13%	大買/大賣/鉅額交易
2023/11/02	210	392.09	52	385.81	397.50	158	7,425	2.13%	大買/鉅額交易
2023/11/01	45	361.81	55	361.78	361.50	-10	7,250	-0.14%
2023/10/31	38.1	368.13	52.6	368.81	357.00	-14.5	7,338	-0.20%
2023/10/30	52.3	373.56	29.1	368.02	375.50	23.2	7,436	0.31%
2023/10/27	50	362.27	81	367.68	361.50	-31	7,542	-0.41%
2023/10/26	40.1	372.73	76.1	373.03	368.00	-36	7,878	-0.46%
2023/10/25	109	383.50	30	379.98	382.50	79	8,188	0.96%	大買/
2023/10/24	48	367.27	52	367.04	368.50	-4	8,301	-0.05%
2023/10/23	28.1	368.42	35	372.04	366.00	-6.9	8,311	-0.08%
2023/10/20	31	371.24	42.9	368.43	377.50	-11.9	8,316	-0.14%
2023/10/19	57	372.38	38.2	370.27	374.50	18.9	8,260	0.23%
2023/10/18	128	372.52	195.1	377.52	370.00	-67.1	8,229	-0.82%	大買/大賣/
2023/10/17	130.5	383.32	117	380.60	383.00	13.5	8,177	0.17%	大買/大賣/
2023/10/16	95	377.13	122.1	377.35	372.50	-27.1	8,093	-0.33%	大賣/
2023/10/13	85.1	389.16	75.6	386.71	390.00	9.5	7,975	0.12%
2023/10/12	111	382.69	100	382.83	389.50	11	7,929	0.14%	大買/
2023/10/11	50	379.34	57.6	375.99	372.00	-7.6	7,905	-0.10%
2023/10/06	31	382.53	18	381.69	379.00	13	7,881	0.16%
2023/10/05	63	384.10	55.5	390.78	383.50	7.5	7,902	0.10%
2023/10/04	19	380.87	42.4	382.28	386.00	-23.4	7,885	-0.30%
2023/10/03	107.3	396.62	86	395.53	387.50	21.2	7,826	0.27%	大買/
2023/10/02	93.3	397.14	27	396.13	396.00	66.2	7,716	0.86%
2023/09/28	95	385.94	101	389.23	383.00	-6	7,663	-0.08%	大賣/
2023/09/27	53.2	390.04	78.1	383.52	392.00	-24.9	7,630	-0.33%
2023/09/26	71	390.08	125.1	392.46	385.50	-54.1	7,582	-0.71%	大賣/
2023/09/25	142.1	394.78	113.1	389.65	395.50	29	7,406	0.39%	大買/大賣/
2023/09/22	124	383.15	181	379.00	386.00	-57	7,204	-0.79%	大買/大賣/
2023/09/21	137.1	377.60	139.5	376.46	382.00	-2.4	7,053	-0.03%	大買/大賣/
2023/09/20	168.1	371.35	104	369.82	373.50	64.1	6,807	0.94%	大買/大賣/
2023/09/19	171	368.06	203	373.81	360.50	-32	6,628	-0.48%	大買/大賣/
2023/09/18	144	369.71	165.1	370.56	371.50	-21.1	6,398	-0.33%	大買/大賣/
2023/09/15	195.1	363.11	67.1	362.58	363.00	128.1	6,188	2.07%	大買/鉅額交易
2023/09/14	56.8	344.91	18.2	343.38	348.00	38.7	5,976	0.65%
2023/09/13	37	331.92	36.5	329.92	331.50	0.5	5,888	0.01%
2023/09/12	30	328.27	32.6	327.51	327.00	-2.5	5,869	-0.04%
2023/09/11	41.1	328.42	44.5	331.89	325.50	-3.4	5,939	-0.06%
2023/09/08	46	339.63	75.3	344.94	339.00	-29.3	5,925	-0.49%
2023/09/07	18	351.97	34	352.49	350.00	-16	5,965	-0.27%
2023/09/06	46	356.77	67	357.34	351.50	-21	5,970	-0.35%
2023/09/05	234.1	364.43	187.7	362.61	354.00	46.3	5,888	0.79%	大買/大賣/
2023/09/04	58	344.08	26	349.39	353.00	32	5,656	0.57%
2023/09/01	27.1	325.28	38.3	327.81	321.00	-11.3	5,696	-0.20%
2023/08/31	36	332.30	23.2	330.00	328.00	12.8	5,764	0.22%
2023/08/30	33	330.20	8.1	329.69	330.50	24.9	5,788	0.43%
2023/08/29	14.3	319.04	14.7	318.17	321.50	-0.4	5,893	-0.01%
2023/08/28	54	320.24	60.7	323.73	321.00	-6.7	6,021	-0.11%
2023/08/25	51	330.01	51.2	327.16	327.00	-0.2	6,389	0.00%
2023/08/24	52	331.99	60.2	334.90	328.50	-8.2	6,525	-0.13%
2023/08/23	40.1	330.37	27.9	326.99	332.00	12.2	6,597	0.19%
2023/08/22	66	333.80	35.3	332.18	329.00	30.7	6,661	0.46%
2023/08/21	18	320.44	16.7	319.95	322.00	1.3	6,737	0.02%
2023/08/18	50.2	319.40	84.2	322.48	315.50	-34	6,747	-0.50%
2023/08/17	98	332.35	59.8	325.50	334.00	38.2	6,739	0.57%
2023/08/16	38	320.92	30.1	320.79	321.00	7.9	6,719	0.12%
2023/08/15	25	319.02	17.3	318.82	317.50	7.7	6,849	0.11%
2023/08/14	22.1	314.82	22.2	315.00	314.50	-0.1	6,979	0.00%
2023/08/11	9.1	329.38	6.5	328.46	325.50	2.5	6,961	0.04%
2023/08/10	54	329.67	99.6	334.17	327.00	-45.5	6,969	-0.65%
2023/08/09	39	351.72	27.9	347.85	345.00	11.1	6,893	0.16%
2023/08/08	23	353.61	51.4	352.76	351.00	-28.4	6,853	-0.41%
2023/08/07	79	354.55	38.3	348.95	356.00	40.7	6,835	0.59%
2023/08/04	63	347.73	58.4	348.13	343.00	4.6	6,781	0.07%
2023/08/02	105.5	370.85	105.8	362.32	348.00	-0.4	6,690	-0.01%	大買/大賣/
2023/08/01	87	384.02	51	381.50	386.50	36	6,568	0.55%
2023/07/31	89.3	389.60	328.8	391.69	381.50	-239.5	6,503	-3.68%	大賣/鉅額交易
2023/07/28	302	374.66	297.3	358.44	379.50	4.7	6,140	0.08%	大買/大賣/
2023/07/27	320	341.75	110	329.52	345.00	210	5,791	3.63%	大買/大賣/鉅額交易
2023/07/26	44	312.78	53.8	313.73	314.00	-9.8	5,613	-0.17%
2023/07/25	29.3	311.67	9.2	311.09	310.50	20.1	5,615	0.36%
2023/07/24	45	301.44	42.7	302.09	300.00	2.4	5,623	0.04%
2023/07/21	46	298.65	44.5	301.42	307.50	1.5	5,689	0.03%
2023/07/20	56	306.55	81.4	312.32	305.50	-25.4	5,775	-0.44%
2023/07/19	48.8	319.10	9.3	317.98	316.50	39.5	5,780	0.68%
2023/07/18	16	310.91	35.8	315.15	308.50	-19.8	5,807	-0.34%
2023/07/17	25.1	316.03	8.4	314.49	316.50	16.7	5,838	0.29%
2023/07/14	38.2	318.03	49	320.07	315.00	-10.8	5,845	-0.18%
2023/07/13	42.2	324.39	27.2	324.44	324.50	15	5,826	0.26%
2023/07/12	52.1	322.14	209.5	319.14	316.00	-157.4	5,775	-2.72%	大賣/鉅額交易
2023/07/11	69	322.15	101.7	325.15	320.50	-32.7	5,785	-0.56%	大賣/
2023/07/10	64.8	319.92	52	315.36	321.00	12.8	5,805	0.22%
2023/07/07	62	309.77	49.5	310.53	310.00	12.5	5,846	0.21%
2023/07/06	30	316.25	87	319.58	315.00	-57	5,865	-0.97%
2023/07/05	64.2	320.76	92.1	316.09	323.50	-27.9	5,874	-0.47%
2023/07/04	88.3	310.36	25.4	314.59	316.00	62.9	5,886	1.07%
2023/07/03	30	301.47	28	301.76	301.00	2	5,901	0.03%
2023/06/30	20.3	302.45	27.2	301.23	304.00	-6.9	5,996	-0.12%
2023/06/29	53.6	299.83	30.4	295.57	300.00	23.2	6,035	0.38%
2023/06/28	26	291.37	24.3	293.96	291.00	1.7	6,079	0.03%
2023/06/27	13.2	295.67	13.6	296.13	292.50	-0.4	6,179	-0.01%
2023/06/26	16.6	299.72	27.3	301.18	296.50	-10.7	6,191	-0.17%
2023/06/21	18.1	314.31	35.7	314.63	311.50	-17.6	6,270	-0.28%
2023/06/20	15.1	327.00	173.6	326.90	322.50	-158.5	6,406	-2.47%	大賣/鉅額交易
2023/06/19	22.1	332.46	3.8	333.03	332.50	18.3	6,509	0.28%
2023/06/16	10	334.50	269.4	334.37	331.50	-259.4	6,804	-3.81%	大賣/鉅額交易
2023/06/15	174.1	344.89	45.5	341.07	337.50	128.7	7,098	1.81%	大買/鉅額交易
2023/06/14	17.1	330.36	34	331.82	332.00	-16.9	7,290	-0.23%
2023/06/13	286.9	341.55	142.7	338.92	337.00	144.1	7,439	1.94%	大買/大賣/鉅額交易
2023/06/12	67.4	334.21	39.6	332.40	333.00	27.9	7,583	0.37%
2023/06/09	5	330.20	5.5	326.16	325.50	-0.5	7,642	-0.01%
2023/06/08	32	327.77	146.1	329.73	323.50	-114.1	7,780	-1.47%	大賣/鉅額交易
2023/06/07	95.6	343.09	62.3	341.56	339.00	33.3	7,849	0.42%
2023/06/06	31.1	337.28	38.3	337.33	337.00	-7.2	8,050	-0.09%
2023/06/05	25.6	331.37	15.6	331.12	328.50	10	8,003	0.13%
2023/06/02	101.2	338.72	127.7	343.99	336.00	-26.5	8,006	-0.33%	大買/大賣/
2023/06/01	59.2	344.83	161.1	344.83	348.50	-101.9	7,925	-1.29%	大賣/鉅額交易
2023/05/31	223.7	347.91	107	349.28	340.00	116.7	8,057	1.45%	大買/大賣/鉅額交易
2023/05/30	64.5	332.41	166	334.60	332.00	-101.5	7,784	-1.30%	大賣/鉅額交易
2023/05/29	153.8	327.03	35.3	325.53	328.50	118.4	7,820	1.51%	大買/鉅額交易
2023/05/26	23.5	311.06	53	318.70	310.50	-29.5	7,933	-0.37%
2023/05/25	127.2	324.93	126.1	324.73	317.50	1.1	8,093	0.01%	大買/大賣/
2023/05/24	29.5	311.63	17.3	308.55	314.50	12.3	8,079	0.15%
2023/05/23	22.9	310.90	39.6	310.21	310.00	-16.7	8,320	-0.20%
2023/05/22	39.2	307.77	88	310.60	304.50	-48.8	8,621	-0.57%
2023/05/19	197.7	310.36	914.2	308.93	311.50	-716.5	8,783	-8.16%	大買/大賣/鉅額交易
2023/05/18	416.1	299.20	55.2	298.52	304.50	360.9	8,778	4.11%	大買/鉅額交易
2023/05/17	134.2	284.25	34.4	282.36	284.00	99.8	8,712	1.14%	大買/
2023/05/16	19	284.89	10	281.30	280.00	9	8,767	0.10%
2023/05/15	50	276.46	78.8	281.55	276.00	-28.8	8,856	-0.32%
2023/05/12	156	283.72	39.1	279.19	286.00	117	8,969	1.30%	大買/鉅額交易
2023/05/11	177.1	283.40	59.7	283.42	278.00	117.4	9,121	1.29%	大買/鉅額交易
2023/05/10	36	279.15	8	277.63	282.00	28	9,270	0.30%
2023/05/09	4.4	278.17	15.9	280.78	277.50	-11.5	9,322	-0.12%
2023/05/08	246	289.87	31.1	288.59	283.00	215	9,412	2.28%	大買/鉅額交易
2023/05/05	21	285.90	22.2	283.68	283.00	-1.1	9,555	-0.01%
2023/05/04	64	277.16	17.3	275.16	276.00	46.7	9,619	0.49%
2023/05/03	10	275.76	62.2	279.01	275.50	-52.1	9,693	-0.54%
2023/05/02	54.1	283.00	12.9	281.14	283.50	41.2	9,732	0.42%
2023/04/28	58.1	279.96	56.7	278.40	279.50	1.4	9,742	0.01%
2023/04/27	45	273.72	39	269.90	273.50	6	9,691	0.06%
2023/04/26	41.1	270.08	145.5	269.02	271.50	-104.4	9,643	-1.08%	大賣/鉅額交易
2023/04/25	40.7	275.92	50.3	282.16	272.00	-9.6	9,564	-0.10%
2023/04/24	17.2	293.61	11.1	290.00	290.50	6.1	9,456	0.06%
2023/04/21	41	290.66	56	297.15	291.00	-14.9	9,423	-0.16%
2023/04/20	72.1	302.86	27.8	301.36	301.00	44.3	9,374	0.47%
2023/04/19	69	305.31	56.3	309.45	303.50	12.7	9,346	0.14%
2023/04/18	9.3	310.72	17.8	314.24	311.50	-8.6	9,321	-0.09%
2023/04/17	27.1	314.61	40.3	311.98	315.00	-13.2	9,266	-0.14%
2023/04/14	43.3	313.65	23	313.80	313.00	20.3	9,239	0.22%
2023/04/13	16.1	314.52	35.7	317.23	311.00	-19.5	9,183	-0.21%
2023/04/12	22.8	323.46	21.2	324.32	325.50	1.6	9,112	0.02%
2023/04/11	19	325.37	25	325.56	320.00	-6	9,043	-0.07%
2023/04/10	24	327.08	41	328.87	326.00	-17	9,013	-0.19%
2023/04/07	86	326.02	66.1	322.93	324.50	20	8,947	0.22%
2023/04/06	56	321.52	59	318.58	323.00	-3	8,877	-0.03%
2023/03/31	38	317.70	20.2	321.89	324.00	17.8	8,813	0.20%
2023/03/30	35	316.53	35.1	313.86	310.50	-0.1	8,695	0.00%
2023/03/29	11	310.04	62	317.84	306.00	-51	8,645	-0.59%
2023/03/28	37	322.78	50	330.66	315.00	-13	8,601	-0.15%
2023/03/27	37.1	321.75	18.1	323.74	316.50	19	8,485	0.22%
2023/03/24	44	337.16	220.3	335.75	325.50	-176.3	8,469	-2.08%	大賣/鉅額交易
2023/03/23	261.3	331.83	76.1	329.69	334.50	185.2	8,363	2.21%	大買/鉅額交易
2023/03/22	71.7	326.70	52	328.75	323.50	19.6	8,242	0.24%
2023/03/21	169	324.10	518	332.26	325.00	-349	8,118	-4.30%	大買/大賣/鉅額交易
2023/03/20	479	320.64	158.3	319.97	324.50	320.7	7,812	4.11%	大買/大賣/鉅額交易
2023/03/17	203.8	305.65	133.6	305.27	303.50	70.3	7,499	0.94%	大買/大賣/
2023/03/16	122.6	296.26	133.1	294.32	296.00	-10.5	7,232	-0.15%	大買/大賣/
2023/03/15	83.2	303.50	102	301.14	295.00	-18.8	7,106	-0.26%	大賣/
2023/03/14	83.8	291.44	154.6	293.68	289.00	-70.9	6,909	-1.03%	大賣/
2023/03/13	159.5	293.39	190.2	290.43	297.00	-30.7	6,875	-0.45%	大買/大賣/
2023/03/10	81.2	292.53	125.4	292.00	291.50	-44.2	6,741	-0.66%	大賣/
2023/03/09	263.1	298.13	140	297.52	295.00	123.1	6,660	1.85%	大買/大賣/鉅額交易
2023/03/08	17	284.24	22	282.98	283.50	-5	6,405	-0.08%
2023/03/07	66	286.30	10.1	283.36	281.50	55.9	6,414	0.87%
2023/03/06	145	283.44	14.5	283.90	280.50	130.5	6,421	2.03%	大買/鉅額交易
2023/03/03	128.5	287.18	617.5	283.33	283.00	-489.1	6,468	-7.56%	大買/大賣/鉅額交易
2023/03/02	130	289.40	114	290.06	287.00	16	6,412	0.25%	大買/大賣/
2023/03/01	142.3	290.00	64.6	290.88	290.00	77.8	6,335	1.23%	大買/
2023/02/24	50	287.48	386	293.82	283.00	-336	6,277	-5.35%	大賣/鉅額交易
2023/02/23	886.6	282.88	265.3	282.05	289.50	621.3	6,234	9.97%	大買/大賣/鉅額交易
2023/02/22	119.1	268.84	160	272.61	266.50	-40.9	6,186	-0.66%	大買/大賣/
2023/02/21	108.9	283.44	339.1	284.85	281.50	-230.2	6,136	-3.75%	大買/大賣/鉅額交易
2023/02/20	458.9	273.58	368.6	271.09	280.00	90.3	6,047	1.49%	大買/大賣/
2023/02/17	454.5	258.52	231.1	255.26	260.00	223.4	5,796	3.85%	大買/大賣/鉅額交易
2023/02/16	148.2	246.95	215	249.27	252.00	-66.8	5,679	-1.18%	大買/大賣/
2023/02/15	18.6	238.22	69.5	235.79	235.50	-50.9	5,670	-0.90%
2023/02/14	144	247.28	6.1	246.25	246.00	138	5,652	2.44%	大買/鉅額交易
2023/02/13	138.7	247.66	20.5	249.66	244.00	118.2	5,834	2.03%	大買/鉅額交易
2023/02/10	212	249.92	193.1	249.35	247.00	18.9	5,986	0.32%	大買/大賣/
2023/02/09	84.4	265.64	293.6	267.64	262.00	-209.2	5,936	-3.53%	大賣/鉅額交易
2023/02/08	346.8	261.73	56	253.61	268.00	290.8	5,802	5.01%	大買/鉅額交易
2023/02/07	52	247.22	60	245.88	244.00	-8	5,686	-0.14%
2023/02/06	15	247.00	64	244.74	245.50	-49	5,694	-0.86%
2023/02/03	95	243.20	124	241.77	247.50	-29	5,663	-0.51%	大賣/
2023/02/02	126	230.54	191	225.00	233.50	-65	5,633	-1.15%	大買/大賣/
2023/02/01	116	215.22	65	211.30	219.00	51	5,538	0.92%	大買/
2023/01/31	45	206.23	12	205.21	210.00	33	5,479	0.60%
2023/01/30	25	200.98	2	201.25	201.50	23	5,428	0.42%
2023/01/17	2	187.50	27	188.91	187.50	-25	5,478	-0.46%
2023/01/16	30	187.97	4	188.13	188.50	26	5,568	0.47%
2023/01/13	1	183.00	9	186.33	183.00	-8	5,575	-0.14%
2023/01/12	6	191.00	29.1	188.62	186.00	-23.1	5,579	-0.41%
2023/01/11	78	190.58	22	187.89	190.00	56	5,572	1.00%
2023/01/10	14	188.82	15	185.50	188.00	-1	5,560	-0.02%
2023/01/09	27	187.31	32	186.94	186.50	-5	5,541	-0.09%
2023/01/06	37.1	179.97	5	180.20	182.00	32.1	5,521	0.58%
2023/01/05	12	178.25	5	177.70	175.00	7	5,521	0.13%
2023/01/04	6	175.33	13	174.58	176.00	-7	5,547	-0.13%
2023/01/03	13	170.78	15	167.33	174.00	-2	5,563	-0.04%
2022/12/30	11	171.23	6	167.75	165.00	5	5,557	0.09%
2022/12/29	8	167.50	2	163.50	168.00	6	5,567	0.11%
2022/12/28	3.2	166.52	25	169.08	166.50	-21.9	5,593	-0.39%
2022/12/27	19	173.24	14	171.61	172.50	5	5,615	0.09%
2022/12/26	9	171.28	6	168.58	170.50	3	5,650	0.05%
2022/12/23	17	167.71	308	167.79	170.00	-291	5,678	-5.12%	大賣/鉅額交易
2022/12/22	8	173.81	150	170.71	170.00	-142	5,695	-2.49%	大賣/鉅額交易
2022/12/21	1	170.00	2	172.00	172.00	-1	5,733	-0.02%
2022/12/20	16	175.44	73	174.08	172.00	-57	5,756	-0.99%
2022/12/19	6	181.42	7	178.29	181.50	-1	5,757	-0.02%
2022/12/16	6	179.50	12	180.21	181.00	-6	5,766	-0.10%
2022/12/15	8	186.88	21	187.62	186.00	-13	5,749	-0.23%
2022/12/14	90	189.49	23	183.93	190.50	67	5,737	1.17%
2022/12/13	3	187.67	2	188.75	184.50	1	5,696	0.02%
2022/12/12	8	185.75	13	185.08	186.00	-5	5,677	-0.09%
2022/12/09	3	187.33	9	189.11	186.50	-6	5,677	-0.11%
2022/12/08	11	191.64	15	188.53	187.00	-4	5,682	-0.07%
2022/12/07	22	192.45	9	192.50	187.50	13	5,668	0.23%
2022/12/06	59	198.07	174	198.10	195.50	-115	5,611	-2.05%	大賣/鉅額交易
2022/12/05	45	213.68	46	211.99	207.00	-1	5,568	-0.02%
2022/12/02	99	208.57	86	208.53	209.00	13	5,496	0.24%
2022/12/01	144	206.99	75	205.59	206.50	69	5,505	1.25%	大買/
2022/11/30	5	203.80	14	201.61	198.00	-9	5,487	-0.16%
2022/11/29	65	199.10	80	199.36	199.00	-15	5,520	-0.27%
2022/11/28	43	205.73	113	204.87	202.00	-70	5,519	-1.27%	大賣/
2022/11/25	116	209.91	65	210.02	207.50	51	5,661	0.90%	大買/
2022/11/24	326	212.30	100	211.44	213.50	226	5,546	4.07%	大買/鉅額交易
2022/11/23	35	200.21	3	199.50	199.00	32	5,324	0.60%
2022/11/22	111	203.28	63	201.90	197.00	48	5,282	0.91%	大買/
2022/11/21	388	208.83	81	206.11	207.00	307	5,187	5.92%	大買/鉅額交易
2022/11/18	87	199.51	26	195.94	203.00	61	5,054	1.21%
2022/11/17	40	191.10	67.2	190.64	191.00	-27.2	4,838	-0.56%
2022/11/16	56	187.04	20	185.46	192.50	36	4,733	0.76%
2022/11/15	36	176.08	38	175.20	180.50	-2	4,545	-0.04%
2022/11/14	15	181.73	12	181.13	179.50	3	4,463	0.07%
2022/11/11	17	177.62	140	181.93	175.50	-123	4,397	-2.80%	大賣/鉅額交易
2022/11/10	23	173.17	44.2	173.01	171.00	-21.2	4,261	-0.50%
2022/11/09	104	175.29	230	178.55	177.00	-126	4,222	-2.98%	大買/大賣/鉅額交易
2022/11/08	524	176.71	81.2	173.56	169.00	442.8	4,037	10.97%	大買/鉅額交易
2022/11/07	65	162.82	42	162.04	164.50	23	3,854	0.60%
2022/11/04	39	158.65	47.1	158.56	158.00	-8.1	3,799	-0.21%
2022/11/03	37	157.45	80	155.44	159.00	-43	3,761	-1.14%
2022/11/02	41	155.46	57	153.23	155.50	-16	3,700	-0.43%
2022/11/01	16.1	151.35	78	151.90	153.00	-62	3,633	-1.71%
2022/10/31	147	148.47	96	148.23	151.00	51	3,568	1.43%	大買/
2022/10/28	45	143.27	100	144.37	139.00	-55	3,427	-1.60%
2022/10/27	33	144.68	9	139.50	147.00	24	3,392	0.71%
2022/10/26	9	138.72	19	139.29	137.50	-10	3,406	-0.29%
2022/10/25	39	141.76	74	141.89	140.00	-35	3,459	-1.01%
2022/10/24	192	159.59	25	154.08	150.50	167	3,371	4.95%	大買/鉅額交易
2022/10/21	28	147.38	23	150.61	146.00	5	3,305	0.15%
2022/10/20	11	147.59	18.1	149.48	153.00	-7.1	3,310	-0.21%
2022/10/19	16.1	152.70	30	149.87	148.50	-13.9	3,323	-0.42%
2022/10/18	24	150.85	14	152.36	152.50	10	3,327	0.30%
2022/10/17	5	145.93	9	142.28	149.00	-4	3,405	-0.12%
2022/10/14	14	145.76	5	144.70	147.50	9	3,471	0.26%
2022/10/13	7	141.00	13	143.04	137.50	-6	3,573	-0.17%
2022/10/12	8	146.06	4.1	143.29	145.50	3.9	3,562	0.11%
2022/10/11	6	146.67	14.1	147.19	146.00	-8.1	3,607	-0.22%
2022/10/07	12	157.42	14	158.61	157.00	-2	3,625	-0.06%
2022/10/06	17	162.00	9.1	162.16	161.00	8	3,655	0.22%
2022/10/05	7	159.50	8.2	160.37	158.50	-1.2	3,665	-0.03%
2022/10/04	11	158.55	21.1	158.05	158.50	-10.1	3,686	-0.27%
2022/10/03	35	153.87	61	153.61	153.00	-26	3,673	-0.71%
2022/09/30	72	150.05	32	147.72	153.00	40	3,686	1.09%
2022/09/29	19	149.76	9.3	147.16	147.00	9.7	3,690	0.26%
2022/09/28	6	146.00	34	150.59	146.00	-28	3,721	-0.75%
2022/09/27	33	154.48	11	151.59	155.00	22	3,758	0.59%
2022/09/26	12.1	152.52	43	151.45	149.00	-31	3,792	-0.82%
2022/09/23	16	162.50	12	164.46	161.50	4	3,850	0.10%
2022/09/22	11	165.68	6	165.17	166.50	5	3,904	0.13%
2022/09/21	2	168.25	0	0.00	168.50	2	3,906	0.05%
2022/09/19	0	0.00	2	169.50	168.50	-2	3,966	-0.05%
2022/09/16	0	0.00	11	173.50	170.50	-11	3,991	-0.28%
2022/09/15	29	178.53	27	177.02	175.50	2	4,028	0.05%
2022/09/14	16	172.69	15	170.40	174.50	1	4,052	0.03%
2022/09/13	43	175.67	8	177.63	176.50	35	4,056	0.86%
2022/09/12	13	177.19	44	174.83	175.00	-31	4,086	-0.76%
2022/09/08	87	172.02	8	171.44	172.50	79	4,101	1.93%
2022/09/07	44	173.43	30	171.97	171.00	14	4,104	0.34%
2022/09/06	10.1	183.60	96	180.02	178.50	-86	4,071	-2.11%
2022/09/05	27.1	193.55	80	193.74	190.00	-52.9	4,054	-1.31%
2022/09/02	37	206.03	207	208.52	201.00	-170	4,027	-4.22%	大賣/鉅額交易
2022/09/01	301	209.29	100	211.12	205.50	201	3,975	5.06%	大買/鉅額交易
2022/08/31	26	200.60	11	194.82	204.00	15	3,791	0.40%
2022/08/29	13	194.89	8	195.69	196.00	5	3,916	0.13%
2022/08/26	4	208.63	125	213.78	205.00	-121	3,956	-3.06%	大賣/鉅額交易
2022/08/25	153	208.72	32	210.89	208.00	121	4,060	2.98%	大買/鉅額交易
2022/08/24	15	198.90	26	200.19	198.50	-11	4,090	-0.27%
2022/08/23	22	199.91	12	197.67	200.50	10	4,129	0.24%
2022/08/22	26	202.12	32	202.73	200.00	-6	4,201	-0.14%
2022/08/19	23	208.00	51	209.65	206.00	-28	4,237	-0.66%
2022/08/18	45	209.82	20	205.50	209.00	25	4,252	0.59%
2022/08/17	21	207.07	22	206.09	206.50	-1	4,228	-0.02%
2022/08/16	7	206.36	65	206.93	205.00	-58	4,264	-1.36%
2022/08/15	40	207.83	49	206.32	210.00	-9	4,273	-0.21%
2022/08/12	78	199.33	31	196.13	200.00	47	4,316	1.09%
2022/08/11	37	189.39	18	189.58	190.00	19	4,317	0.44%
2022/08/10	6	185.08	15	183.93	183.00	-9	4,331	-0.21%
2022/08/09	4	188.88	6	187.83	190.50	-2	4,396	-0.05%
2022/08/08	4	190.63	17	189.65	189.50	-13	4,566	-0.28%
2022/08/05	8	195.25	10	193.35	193.00	-2	4,787	-0.04%
2022/08/04	52	189.15	30	187.43	191.50	22	4,911	0.45%
2022/08/03	20	193.02	22	191.77	189.00	-2	4,892	-0.04%
2022/08/02	30.2	191.74	44	192.98	190.50	-13.8	4,873	-0.28%
2022/08/01	11.1	207.13	74	204.24	204.00	-62.9	4,837	-1.30%
2022/07/29	16	204.03	4	201.25	201.00	12	4,791	0.25%
2022/07/28	10	203.45	34	200.43	198.00	-24	4,824	-0.50%
2022/07/27	25	200.38	6	199.42	202.00	19	4,829	0.39%
2022/07/26	35	202.26	30	205.77	199.50	5	4,878	0.10%
2022/07/25	15	209.03	7	209.71	210.50	8	4,856	0.16%
2022/07/22	13	217.54	21	219.38	213.00	-8	4,860	-0.16%
2022/07/21	39	217.79	39	215.27	219.00	0	4,805	0.00%
2022/07/20	47	215.47	28	214.95	212.50	19	4,748	0.40%
2022/07/19	3	205.00	5	204.30	203.00	-2	4,654	-0.04%
2022/07/18	34	208.72	40	208.93	207.50	-6	4,662	-0.13%
2022/07/15	20	203.68	19	200.32	206.00	1	4,587	0.02%
2022/07/14	30	198.87	19	196.79	201.50	11	4,559	0.24%
2022/07/13	17	196.59	14	196.00	194.50	3	4,542	0.07%
2022/07/12	7	191.14	20	191.05	191.00	-13	4,551	-0.29%
2022/07/11	17	200.26	15	198.83	200.50	2	4,544	0.04%
2022/07/08	32	204.17	34	204.09	202.50	-2	4,523	-0.04%
2022/07/07	31	197.50	16	197.28	199.00	15	4,484	0.33%
2022/07/06	7	194.64	10	193.30	190.50	-3	4,453	-0.07%
2022/07/05	23	198.78	23	198.59	198.00	0	4,428	0.00%
2022/07/04	11	200.18	10	197.55	198.00	1	4,358	0.02%
2022/07/01	37.1	208.67	41	202.71	192.50	-3.9	4,302	-0.09%
2022/06/30	61	212.09	62	217.46	209.00	-1	4,206	-0.02%
2022/06/29	24	225.33	38	225.39	227.00	-14	4,161	-0.34%
2022/06/28	17	226.79	18	225.47	227.00	-1	4,153	-0.02%
2022/06/27	13	233.89	8	231.75	232.50	5	4,141	0.12%
2022/06/24	33	223.44	32	222.02	221.00	1	4,098	0.03%
2022/06/23	27	221.87	32	220.53	219.50	-5	4,074	-0.12%
2022/06/22	16	227.09	31	221.19	216.50	-15	4,037	-0.37%
2022/06/21	21	231.88	19	232.34	233.00	2	3,991	0.05%
2022/06/20	23	249.88	25	243.02	235.00	-2	4,000	-0.05%
2022/06/17	33	257.06	10	254.55	255.50	23	3,966	0.58%
2022/06/16	3	258.23	26	268.17	257.00	-23	3,957	-0.58%
2022/06/15	11	272.14	16	271.97	269.50	-5	3,963	-0.13%
2022/06/14	14	269.57	116.1	267.82	271.50	-102	3,996	-2.55%	大賣/鉅額交易
2022/06/13	19.5	280.66	32.1	277.94	274.00	-12.5	4,007	-0.31%
2022/06/10	47	295.73	24	297.60	296.50	23	4,041	0.57%
2022/06/09	11	303.95	17	306.38	302.00	-6	4,034	-0.15%
2022/06/08	458	309.88	57	310.24	307.00	401	4,028	9.95%	大買/鉅額交易
2022/06/07	152	302.24	34	301.29	302.00	118	3,963	2.98%	大買/鉅額交易
2022/06/06	45	299.86	29	302.14	297.50	16	3,947	0.41%
2022/06/02	123.1	309.11	139.6	310.98	303.50	-16.5	3,947	-0.42%	大買/大賣/
2022/06/01	60.6	312.79	62	310.02	321.50	-1.4	3,855	-0.04%
2022/05/31	49	288.85	45	289.98	292.50	4	3,784	0.11%
2022/05/30	147	290.36	54	290.14	291.50	93	3,790	2.45%	大買/
2022/05/27	35	278.44	11	276.19	278.50	24	3,785	0.63%
2022/05/26	60	271.32	68	275.01	270.00	-8	3,826	-0.21%
2022/05/25	8	271.00	3	267.83	273.00	5	3,845	0.13%
2022/05/24	15	266.54	26	277.35	264.50	-11	3,919	-0.28%
2022/05/23	20	280.05	24	281.50	277.50	-4	3,885	-0.10%
2022/05/20	39	280.96	43	279.62	278.50	-4	3,894	-0.10%
2022/05/19	23	272.68	51	272.77	276.00	-28	3,797	-0.74%
2022/05/18	22	274.02	18	276.47	270.00	4	3,717	0.11%
2022/05/17	46	270.66	13	273.73	274.50	33	3,696	0.89%
2022/05/16	28.1	280.82	21	273.79	265.50	7.1	3,666	0.19%
2022/05/13	14	282.89	13	282.42	284.00	1	3,560	0.03%
2022/05/12	65	277.28	46	279.51	283.00	19	3,363	0.57%
2022/05/11	7	256.29	10	251.60	257.50	-3	3,242	-0.09%
2022/05/10	17	249.59	19	237.74	250.00	-2	3,270	-0.06%
2022/05/09	6	240.42	2	242.00	241.00	4	3,308	0.12%
2022/05/06	10	244.35	14	244.96	244.00	-4	3,311	-0.12%
2022/05/05	21	268.74	16	265.75	261.00	5	3,316	0.15%
2022/05/04	2	259.00	19	258.68	256.00	-17	3,295	-0.52%
2022/05/03	59	263.31	58	263.31	264.50	1	3,295	0.03%
2022/04/29	24	253.17	6	252.08	251.00	18	3,295	0.55%
2022/04/28	5	247.00	4	247.00	247.00	1	3,425	0.03%
2022/04/27	4.1	241.90	0.3	242.00	242.00	3.8	3,497	0.11%
2022/04/26	1.1	248.91	1.2	248.00	247.50	-0.1	3,488	0.00%
2022/04/25	2	251.29	13	251.58	251.50	-11	3,576	-0.31%
2022/04/22	1	268.00	4	269.75	268.00	-3	3,585	-0.08%
2022/04/21	3	280.67	0	0.00	279.00	3	3,597	0.08%
2022/04/19	10	271.95	9	275.39	270.50	1	3,630	0.03%
2022/04/18	7	274.93	9	274.44	274.50	-2	3,637	-0.05%
2022/04/15	4	266.28	2	271.25	265.00	2	3,629	0.06%
2022/04/14	1	282.04	1	285.00	281.50	0	3,629	0.00%
2022/04/13	3	292.50	3	289.50	289.00	0	3,683	0.00%
2022/04/12	0	285.50	2.1	291.82	285.00	-2.1	3,685	-0.06%
2022/04/11	5	292.80	2.1	289.38	285.50	2.9	3,670	0.08%
2022/04/08	1	308.00	1	305.50	307.50	0	3,647	0.00%
2022/04/07	17	307.00	10	313.00	306.00	7	3,643	0.19%
2022/04/06	1	314.00	1	314.50	319.00	0	3,636	0.00%
2022/04/01	3	316.83	12	320.25	321.00	-9	3,713	-0.24%
2022/03/31	6	316.33	3	318.00	315.00	3	3,702	0.08%
2022/03/30	4	328.25	4	324.75	322.50	0	3,728	0.00%
2022/03/29	1	324.50	0.2	320.00	319.50	0.8	3,778	0.02%
2022/03/28	1	320.00	4	317.13	319.50	-3	3,812	-0.08%
2022/03/25	5	333.10	0.2	334.00	330.00	4.8	3,875	0.12%
2022/03/24	0	0.00	4	332.38	335.00	-4	3,889	-0.10%
2022/03/23	25	340.90	10	341.20	335.00	15	3,921	0.38%
2022/03/22	3	334.50	0	0.00	335.50	3	3,911	0.08%
2022/03/21	6.1	341.31	6	335.83	334.00	0.1	3,934	0.00%
2022/03/18	9.1	328.95	40	326.66	331.50	-30.9	3,965	-0.78%
2022/03/17	26	334.73	2	337.75	335.00	24	3,950	0.61%
2022/03/16	3	314.83	2	316.75	315.00	1	3,908	0.03%
2022/03/15	6	310.92	9.2	313.30	304.00	-3.2	3,868	-0.08%
2022/03/14	4	334.13	5.1	332.51	333.00	-1.1	3,819	-0.03%
2022/03/11	4.1	336.30	9	338.50	337.00	-4.9	3,851	-0.13%
2022/03/10	8	346.75	10	348.30	348.00	-2	3,898	-0.05%
2022/03/09	5	338.60	6	340.33	335.00	-1	3,975	-0.02%
2022/03/08	13.1	339.77	20	337.10	338.00	-6.9	3,974	-0.17%
2022/03/07	26.4	346.18	61	358.07	345.50	-34.6	3,956	-0.87%
2022/03/04	7	372.64	55	370.75	372.50	-48	3,946	-1.22%
2022/03/03	15	376.87	52	380.94	374.50	-37	4,001	-0.92%
2022/03/02	34	377.77	62	379.19	377.00	-28	4,005	-0.70%
2022/03/01	244	384.51	106.5	385.67	392.00	137.6	4,088	3.36%	大買/大賣/鉅額交易
2022/02/25	18	358.83	14.2	361.16	362.00	3.9	4,024	0.10%
2022/02/24	23.3	350.44	122	351.66	343.50	-98.7	4,005	-2.46%	大賣/
2022/02/23	6.2	377.97	8	380.56	377.00	-1.8	3,949	-0.05%
2022/02/22	27	382.46	30	385.28	376.00	-3	3,991	-0.07%
2022/02/21	18	395.31	18	392.78	397.00	0	3,977	0.00%
2022/02/18	6	387.00	3	385.67	392.00	3	4,015	0.07%
2022/02/17	6	394.16	4	390.00	390.00	2	4,078	0.05%
2022/02/16	42.2	403.40	42	404.39	401.50	0.2	4,137	0.00%
2022/02/15	15	395.94	12	394.04	395.00	3	4,200	0.07%
2022/02/14	20.1	377.48	91	380.93	377.50	-70.9	4,226	-1.68%
2022/02/11	16	391.16	11	392.59	391.00	5	4,311	0.12%
2022/02/10	27	400.37	33	408.03	396.50	-6	4,501	-0.13%
2022/02/09	152	410.58	121	409.24	410.00	31	4,517	0.69%	大買/大賣/
2022/02/08	17	402.76	77	400.87	400.50	-60	4,537	-1.32%
2022/02/07	16.1	396.86	20	394.25	394.00	-3.9	4,614	-0.08%
2022/01/26	17	398.50	10	398.45	395.00	7	4,811	0.15%
2022/01/25	5	402.40	4	401.88	396.00	1	4,972	0.02%
2022/01/24	102	408.18	35	405.59	410.00	67	5,086	1.32%	大買/
2022/01/21	17.1	416.66	20	419.10	405.00	-2.9	5,152	-0.06%
2022/01/20	54.1	443.83	40	437.58	445.00	14.1	5,258	0.27%
2022/01/19	38	429.83	16	427.53	428.00	22	5,345	0.41%
2022/01/18	73.1	432.67	43	443.34	435.50	30.1	5,508	0.55%
2022/01/17	20	416.63	3	413.83	414.50	17	5,637	0.30%
2022/01/14	20	408.23	1	408.50	411.50	19	5,954	0.32%
2022/01/13	1	428.50	5	424.10	422.00	-4	6,140	-0.07%
2022/01/12	14	428.32	15	429.97	433.00	-1	6,196	-0.02%
2022/01/11	19.1	427.93	13	434.08	430.00	6.1	6,247	0.10%
2022/01/10	9	441.89	7	443.07	445.00	2	6,396	0.03%
2022/01/07	2	438.76	11	440.32	436.00	-9	6,406	-0.14%
2022/01/06	9.4	456.03	27	458.20	455.00	-17.6	6,392	-0.27%
2022/01/05	9	477.67	22	474.27	476.00	-13	6,362	-0.20%
2022/01/04	3	481.20	40	483.61	481.50	-37	6,387	-0.58%
2022/01/03	7.1	486.47	17	491.88	483.00	-9.9	6,446	-0.15%
2021/12/30	1	498.51	20	499.10	499.00	-19	6,486	-0.29%
2021/12/29	11	502.91	31	502.19	501.00	-20	6,522	-0.31%
2021/12/28	109	514.32	28	515.66	502.00	81	6,586	1.23%	大買/
2021/12/27	6.1	498.11	2	497.00	500.00	4.1	6,527	0.06%
2021/12/24	14	496.96	28	498.48	496.00	-14	6,566	-0.21%
2021/12/23	21.4	500.65	18	503.64	499.00	3.4	6,585	0.05%
2021/12/22	7	494.50	32	492.31	487.00	-25	6,636	-0.38%
2021/12/21	63	493.36	26	490.08	490.50	37	6,667	0.56%
2021/12/20	3	474.33	2.7	472.04	471.00	0.3	6,630	0.00%
2021/12/17	1	484.99	12	484.50	480.50	-11	6,627	-0.17%
2021/12/16	23	496.57	190	497.42	496.00	-167	6,603	-2.53%	大賣/鉅額交易
2021/12/15	33	495.18	5.4	493.03	493.00	27.6	6,624	0.42%
2021/12/14	9.1	485.94	107	490.43	481.00	-97.9	6,610	-1.48%	大賣/
2021/12/13	20.1	503.96	20.1	513.45	503.00	0	6,625	0.00%
2021/12/10	4.1	513.44	4	512.50	513.00	0.1	6,655	0.00%
2021/12/09	2	507.50	2	509.00	510.00	0	6,733	0.00%
2021/12/08	6.1	520.00	6	520.02	514.00	0.1	6,765	0.00%
2021/12/07	10.1	521.19	4	518.00	513.00	6.1	6,754	0.09%
2021/12/06	39.1	534.26	21	536.67	530.00	18.1	6,728	0.27%
2021/12/03	16	539.44	13	533.54	546.00	3	6,669	0.04%
2021/12/02	21	512.19	26.6	516.86	511.00	-5.6	6,555	-0.09%
2021/12/01	11	511.36	16	511.94	520.00	-5	6,539	-0.08%
2021/11/30	30	514.00	22	517.50	507.00	8	6,554	0.12%
2021/11/29	17	500.23	16	489.34	511.00	1	6,550	0.02%
2021/11/26	11	495.95	11.6	500.13	492.00	-0.6	6,532	-0.01%
2021/11/25	74.3	493.70	87	492.39	500.00	-12.7	6,510	-0.20%
2021/11/24	26	512.04	26	518.12	512.00	0	6,396	0.00%
2021/11/23	8	521.00	6	516.50	515.00	2	6,404	0.03%
2021/11/22	10	514.90	7	513.71	512.00	3	6,408	0.05%
2021/11/19	11	526.73	20	520.90	520.00	-9	6,369	-0.14%
2021/11/18	19	540.42	21.1	540.86	537.00	-2.1	6,323	-0.03%
2021/11/17	10	531.80	22	533.27	532.00	-12	6,279	-0.19%
2021/11/16	11.1	549.59	20	543.35	539.00	-8.9	6,234	-0.14%
2021/11/15	23	560.26	56	560.77	553.00	-33	6,192	-0.53%
2021/11/12	57.1	556.48	81.1	558.16	550.00	-24.1	6,132	-0.39%
2021/11/11	26	550.38	7	545.00	538.00	19	6,053	0.31%
2021/11/10	97	534.94	108	540.88	535.00	-11	5,973	-0.18%	大賣/
2021/11/09	157	558.65	119.1	529.33	547.00	37.9	5,878	0.64%	大買/大賣/
2021/11/08	72	513.15	146	520.23	513.00	-74	5,742	-1.29%	大賣/
2021/11/05	141	515.70	184.7	518.07	510.00	-43.7	5,728	-0.76%	大買/大賣/
2021/11/04	116.2	528.70	188.1	544.59	516.00	-71.8	5,737	-1.25%	大買/大賣/
2021/11/03	198.4	526.02	280.1	521.94	540.00	-81.8	5,727	-1.43%	大買/大賣/
2021/11/02	214.2	588.76	138	590.41	575.00	76.2	5,537	1.38%	大買/大賣/
2021/11/01	218.1	588.88	43	575.74	591.00	175.1	5,400	3.24%	大買/鉅額交易
2021/10/29	35.2	539.99	40.4	545.11	538.00	-5.3	5,328	-0.10%
2021/10/28	101.1	546.89	124.1	544.35	544.00	-23	5,205	-0.44%	大買/大賣/
2021/10/27	48	517.07	42	516.55	532.00	6	4,986	0.12%
2021/10/26	48.4	496.36	79	505.24	484.50	-30.6	4,843	-0.63%
2021/10/25	100	506.72	326.1	501.89	504.00	-226.1	4,700	-4.81%	大賣/鉅額交易
2021/10/22	232.1	463.79	314	455.58	485.00	-81.9	4,543	-1.80%	大買/大賣/
2021/10/21	339.3	442.28	171	438.50	445.50	168.3	4,271	3.94%	大買/大賣/鉅額交易
2021/10/20	116	402.51	148.1	397.52	405.00	-32.1	4,118	-0.78%	大買/大賣/
2021/10/19	83	391.64	22	387.43	391.50	61	4,153	1.47%
2021/10/18	39	387.23	171	407.86	377.50	-132	4,151	-3.18%	大賣/鉅額交易
2021/10/06	84	749.90	14.5	761.52	750.00	69.5	4,104	1.69%
2021/10/05	18	722.79	15.5	726.74	736.00	2.5	4,111	0.06%
2021/10/04	52	756.17	34	750.09	707.00	18	4,085	0.44%
2021/10/01	41	743.54	16	746.50	745.00	25	4,049	0.62%
2021/09/30	18	762.06	24	744.71	766.00	-6	4,011	-0.15%
2021/09/29	28	763.12	57.1	742.52	733.00	-29.1	3,958	-0.73%
2021/09/28	22	798.18	17	793.59	804.00	5	3,923	0.13%
2021/09/27	36.1	786.39	34.1	786.96	791.00	2	3,890	0.05%
2021/09/24	12.1	763.10	20	769.70	754.00	-7.9	3,817	-0.21%
2021/09/23	19	764.21	42	765.95	761.00	-23	3,792	-0.61%
2021/09/22	22	743.77	39	741.64	737.00	-17	3,759	-0.45%
2021/09/17	69	741.68	60.2	739.67	758.00	8.8	3,732	0.24%
2021/09/16	66	716.48	61.7	718.43	718.00	4.3	3,622	0.12%
2021/09/15	8	688.00	16	681.44	692.00	-8	3,558	-0.22%
2021/09/14	13	687.69	29	687.66	679.00	-16	3,558	-0.45%
2021/09/13	6.1	676.03	5	675.80	672.00	1.1	3,550	0.03%
2021/09/10	35.2	694.86	28	693.39	686.00	7.2	3,551	0.20%
2021/09/09	30	671.50	19	670.32	680.00	11	3,528	0.31%
2021/09/08	39.1	677.91	37	674.89	671.00	2.1	3,512	0.06%
2021/09/07	9	678.22	22	671.73	663.00	-13	3,469	-0.37%
2021/09/06	81	678.11	50	677.64	687.00	31	3,473	0.89%
2021/09/03	18	645.17	12.1	648.61	676.00	5.9	3,424	0.17%
2021/09/02	10.2	627.69	13	622.15	615.00	-2.8	3,410	-0.08%
2021/09/01	11.1	628.82	8	629.50	632.00	3.1	3,427	0.09%
2021/08/31	8	610.50	10	614.00	612.00	-2	3,422	-0.06%
2021/08/30	3	611.67	4	610.75	604.00	-1	3,431	-0.03%
2021/08/27	12	616.67	22	611.91	610.00	-10	3,449	-0.29%
2021/08/26	21	631.00	23.1	630.54	620.00	-2.1	3,461	-0.06%
2021/08/25	68	613.57	87	606.16	624.00	-19	3,425	-0.55%
2021/08/24	77.1	605.49	106	604.42	606.00	-28.9	3,396	-0.85%	大賣/
2021/08/23	27	616.41	21	615.19	617.00	6	3,386	0.18%
2021/08/20	20	596.80	16	594.00	586.00	4	3,370	0.12%
2021/08/19	17	605.35	40	602.12	581.00	-23	3,359	-0.69%
2021/08/18	50	605.20	32	585.47	632.00	18	3,387	0.53%
2021/08/17	8	613.63	17	595.29	585.00	-9	3,426	-0.26%
2021/08/16	42.1	610.61	53	603.26	608.00	-10.9	3,472	-0.31%
2021/08/13	13	646.83	25	645.40	634.00	-12	3,523	-0.34%
2021/08/12	10	674.50	4	673.25	664.00	6	3,550	0.17%
2021/08/11	11	667.82	47	680.66	653.00	-36	3,633	-0.99%
2021/08/10	26	714.04	36	710.78	700.00	-10	3,653	-0.27%
2021/08/09	14	742.79	27	736.15	719.00	-13	3,692	-0.35%
2021/08/06	31	746.71	22	744.09	740.00	9	3,707	0.24%
2021/08/05	21	742.71	37	742.46	756.00	-16	3,775	-0.42%
2021/08/04	49	762.73	113	767.69	743.00	-64	3,898	-1.64%	大賣/
2021/08/03	72	784.81	96	781.20	794.00	-24	3,848	-0.62%
2021/08/02	132	769.45	119	758.84	778.00	13	3,836	0.34%	大買/大賣/
2021/07/30	120	742.91	117.1	736.79	730.00	2.9	3,795	0.08%	大買/大賣/
2021/07/29	88.2	692.33	33	690.06	715.00	55.2	3,754	1.47%
2021/07/28	25	668.03	105	664.83	650.00	-80	3,760	-2.13%	大賣/
2021/07/27	101	737.29	95	735.29	709.00	6	3,771	0.16%	大買/
2021/07/26	12	725.25	13	723.85	715.00	-1	3,744	-0.03%
2021/07/23	25	718.56	18	717.28	713.00	7	3,842	0.18%
2021/07/22	24.1	730.17	13	727.92	723.00	11.1	3,839	0.29%
2021/07/21	39	736.69	42.2	730.05	716.00	-3.2	3,835	-0.08%
2021/07/20	64	737.39	98	738.59	708.00	-34	3,804	-0.89%
2021/07/19	50	774.74	64	770.50	773.00	-14	3,759	-0.37%
2021/07/16	79.4	771.23	122	768.81	754.00	-42.6	3,760	-1.13%	大賣/
2021/07/15	224	759.06	118.1	772.97	768.00	106	3,722	2.85%	大買/大賣/鉅額交易
2021/07/14	44	725.22	42	718.89	740.00	2	3,656	0.05%
2021/07/13	159.2	727.84	83.7	725.38	739.00	75.6	3,640	2.08%	大買/
2021/07/12	86.5	633.86	54	635.98	672.00	32.5	3,544	0.92%
2021/07/09	4	614.25	23	613.65	611.00	-19	3,524	-0.54%
2021/07/08	28	632.68	5	634.20	630.00	23	3,561	0.65%
2021/07/07	6	639.51	16	634.25	631.00	-10	3,607	-0.28%
2021/07/06	7	650.43	27	649.04	640.00	-20	3,691	-0.54%
2021/07/05	37.1	657.30	16.1	656.89	660.00	21	3,765	0.56%
2021/07/02	18	622.83	9	618.33	632.00	9	3,784	0.24%
2021/07/01	4	628.75	7	622.00	616.00	-3	3,814	-0.08%
2021/06/30	13	631.46	29	629.00	634.00	-16	3,902	-0.41%
2021/06/29	11	646.09	11	632.64	624.00	0	3,955	0.00%
2021/06/28	36	620.47	31	609.13	639.00	5	4,023	0.12%
2021/06/25	5	631.20	35	623.46	620.00	-30	4,110	-0.73%
2021/06/24	8	632.13	13	637.46	632.00	-5	4,301	-0.12%
2021/06/23	19	640.89	21	639.76	639.00	-2	4,489	-0.04%
2021/06/22	40	638.67	39	644.59	621.00	1	4,534	0.02%
2021/06/21	3	661.00	30	660.77	651.00	-27	4,574	-0.59%
2021/06/18	25	688.16	11	684.82	671.00	14	4,639	0.30%
2021/06/17	2	672.50	5	675.20	675.00	-3	4,711	-0.06%
2021/06/16	30	674.00	13	679.31	668.00	17	4,814	0.35%
2021/06/15	32	681.69	18	681.50	694.00	14	4,953	0.28%
2021/06/11	33	666.73	16	665.25	658.00	17	5,107	0.33%
2021/06/10	18	666.17	8	663.13	663.00	10	5,129	0.19%
2021/06/09	40	658.15	9	657.11	650.00	31	5,196	0.60%
2021/06/08	9	675.44	21	678.90	670.00	-12	5,289	-0.23%
2021/06/07	4	689.02	7	684.57	695.00	-3	5,344	-0.06%
2021/06/04	23	697.83	9	695.00	691.00	14	5,394	0.26%
2021/06/03	9	707.47	126	705.06	720.00	-117	5,445	-2.15%	大賣/鉅額交易
2021/06/02	9	706.00	12	700.33	693.00	-3	5,515	-0.05%
2021/06/01	8	725.75	16	720.00	713.00	-8	5,559	-0.14%
2021/05/31	30	728.77	53	728.77	716.00	-23	5,591	-0.41%
2021/05/28	3	701.67	3	705.67	695.00	0	5,615	0.00%
2021/05/27	10	692.30	30	687.84	698.00	-20	5,669	-0.35%
2021/05/26	65	699.45	214	703.80	696.00	-149	5,707	-2.61%	大賣/鉅額交易
2021/05/25	226	684.40	73	666.22	690.00	153	5,688	2.69%	大買/鉅額交易
2021/05/24	47	608.70	47.1	605.10	634.00	-0.1	5,642	0.00%
2021/05/21	67	605.34	51.1	602.43	603.00	15.9	5,628	0.28%
2021/05/20	13	577.62	17.1	576.39	588.00	-4.1	5,626	-0.07%
2021/05/19	58.1	573.98	57	570.42	575.00	1.1	5,660	0.02%
2021/05/18	37	553.55	19	549.63	569.00	18	5,717	0.32%
2021/05/17	21.1	540.29	35	532.12	518.00	-13.9	5,778	-0.24%
2021/05/14	22	611.18	39.1	593.99	573.00	-17.1	5,769	-0.30%
2021/05/13	20.1	611.60	79	608.75	592.00	-58.9	5,787	-1.02%
2021/05/12	119	614.94	106	601.92	626.00	13	5,816	0.22%	大買/大賣/
2021/05/11	40	626.97	56.2	622.84	600.00	-16.2	5,804	-0.28%
2021/05/10	37	654.41	45	647.62	664.00	-8	5,907	-0.14%
2021/05/07	83	640.70	45	643.44	656.00	38	6,009	0.63%
2021/05/06	53	614.63	46	608.30	609.00	7	6,149	0.11%
2021/05/05	29.2	634.16	35.1	627.93	614.00	-5.9	6,228	-0.09%
2021/05/04	80	649.55	66	654.05	639.00	14	6,308	0.22%
2021/05/03	70	725.37	195.1	740.02	699.00	-125	6,363	-1.96%	大賣/鉅額交易
2021/04/29	215.1	787.40	85.2	794.47	776.00	129.9	6,483	2.00%	大買/鉅額交易
2021/04/28	47	757.94	53.1	750.51	752.00	-6.1	6,534	-0.09%
2021/04/27	35	748.20	26	742.04	743.00	9	6,618	0.14%
2021/04/26	51	756.98	27	751.22	735.00	24	6,656	0.36%
2021/04/23	46	737.37	21	738.10	747.00	25	6,723	0.37%
2021/04/22	83	746.22	64	745.72	726.00	19	6,844	0.28%
2021/04/21	31.1	716.84	25	714.04	725.00	6.1	6,931	0.09%
2021/04/20	44	722.11	35	718.94	715.00	9	6,989	0.13%
2021/04/19	38.1	716.57	44	715.61	721.00	-6	7,033	-0.09%
2021/04/16	39	754.13	117	749.20	731.00	-78	7,048	-1.11%	大賣/
2021/04/15	33	761.03	16	759.31	750.00	17	7,108	0.24%
2021/04/14	36	742.44	41.1	739.02	756.00	-5.1	7,234	-0.07%
2021/04/13	64.1	768.84	46	762.97	736.00	18	7,384	0.24%
2021/04/12	118.2	775.38	153	762.28	750.00	-34.8	7,378	-0.47%	大買/大賣/
2021/04/09	66.1	828.18	110	834.35	792.00	-44	7,328	-0.60%	大賣/
2021/04/08	81	876.33	48	875.65	880.00	33	7,242	0.46%
2021/04/07	26.1	878.16	63	876.06	872.00	-36.9	7,215	-0.51%
2021/04/06	90	908.11	40	910.88	886.00	50	7,193	0.70%
2021/04/01	37	884.68	12	884.67	879.00	25	7,169	0.35%
2021/03/31	34.1	882.84	71	883.63	870.00	-36.9	7,138	-0.52%
2021/03/30	56	912.05	121	907.51	905.00	-65	7,063	-0.92%	大賣/
2021/03/29	363	880.51	152	872.74	889.00	211	6,964	3.03%	大買/大賣/鉅額交易
2021/03/26	231	853.55	188.2	855.66	872.00	42.8	6,769	0.63%	大買/大賣/
2021/03/25	75	786.83	24	785.96	793.00	51	6,581	0.77%
2021/03/24	43	775.21	25	769.72	777.00	18	6,527	0.28%
2021/03/23	38	771.90	40	772.48	774.00	-2	6,484	-0.03%
2021/03/22	66	781.86	40	778.58	766.00	26	6,448	0.40%
2021/03/19	53.1	785.70	65	795.72	780.00	-12	6,378	-0.19%
2021/03/18	76.1	846.41	107	859.24	818.00	-30.9	6,278	-0.49%	大賣/
2021/03/17	200	825.98	84	816.03	847.00	116	6,144	1.89%	大買/鉅額交易
2021/03/16	39	782.44	158.1	786.03	770.00	-119.1	5,955	-2.00%	大賣/鉅額交易
2021/03/15	133.1	792.86	136	794.75	778.00	-2.9	5,936	-0.05%	大買/大賣/
2021/03/12	143	775.68	87	775.32	781.00	56	5,865	0.95%	大買/
2021/03/11	140	693.14	43	714.86	743.00	97	5,754	1.69%	大買/
2021/03/10	39	686.44	71	685.44	676.00	-32	5,705	-0.56%
2021/03/09	59	661.56	40	661.83	673.00	19	5,667	0.34%
2021/03/08	35	674.60	54	666.11	654.00	-19	5,646	-0.34%
2021/03/05	41	632.85	18	638.11	653.00	23	5,621	0.41%
2021/03/04	22	641.36	18	637.50	636.00	4	5,672	0.07%
2021/03/03	46	641.43	29	638.66	648.00	17	5,672	0.30%
2021/03/02	34	680.76	68	685.15	646.00	-34	5,630	-0.60%
2021/02/26	65	665.14	94	673.83	662.00	-29	5,618	-0.52%
2021/02/25	30	720.87	152	725.52	704.00	-122	5,615	-2.17%	大賣/鉅額交易
2021/02/24	30	731.88	46	728.02	707.00	-16	5,727	-0.28%
2021/02/23	17	749.06	31	750.87	742.00	-14	5,844	-0.24%
2021/02/22	27	776.63	24	770.96	760.00	3	5,942	0.05%
2021/02/19	47	750.51	54	751.19	750.00	-7	5,908	-0.12%
2021/02/18	77	779.71	107	773.44	770.00	-30	5,889	-0.51%	大賣/
2021/02/17	63	737.97	51	724.98	747.00	12	5,819	0.21%
2021/02/05	33	701.52	88.2	702.85	686.00	-55.2	5,745	-0.96%
2021/02/04	31	688.87	25	690.13	694.00	6	5,759	0.10%
2021/02/03	49	701.95	46.1	699.18	694.00	2.9	5,733	0.05%
2021/02/02	33	690.24	117	679.19	698.00	-84	5,688	-1.48%	大賣/
2021/02/01	87	657.10	112	652.42	658.00	-25	5,639	-0.44%	大賣/
2021/01/29	77.1	696.89	51	698.31	669.00	26.1	5,574	0.47%
2021/01/28	96.1	713.20	50	717.44	681.00	46.1	5,451	0.84%
2021/01/27	47	693.28	100	709.10	724.00	-53	5,249	-1.01%
2021/01/26	74.1	691.66	93	699.48	659.00	-18.9	5,115	-0.37%
2021/01/25	61.1	721.70	101	725.72	703.00	-40	4,995	-0.80%	大賣/
2021/01/22	137	724.91	183	708.60	750.00	-46	4,872	-0.94%	大買/大賣/
2021/01/21	351	649.50	114	658.00	682.00	237	4,712	5.03%	大買/大賣/鉅額交易
2021/01/20	57	599.35	119	611.07	620.00	-62	4,559	-1.36%	大賣/
2021/01/19	40	635.13	55	628.42	625.00	-15	4,498	-0.33%
2021/01/18	57	617.72	41	623.24	629.00	16	4,433	0.36%
2021/01/15	86	631.42	119	634.82	612.00	-33	4,334	-0.76%	大賣/
2021/01/14	155	626.95	75	617.65	638.00	80	4,174	1.92%	大買/
2021/01/13	41	571.88	29	559.03	583.00	12	4,006	0.30%
2021/01/12	200	533.88	121	533.25	530.00	79	3,913	2.02%	大買/大賣/
2021/01/11	157	526.85	58	516.40	530.00	99	3,853	2.57%	大買/
2021/01/08	107	517.43	101	504.59	497.50	6	3,790	0.16%	大買/大賣/
2021/01/07	109	486.22	121	483.41	495.00	-12	3,705	-0.32%	大買/大賣/
2021/01/06	293	472.76	58	465.50	479.50	235	3,575	6.57%	大買/鉅額交易
2021/01/05	24	437.63	25	436.34	437.00	-1	3,391	-0.03%
2021/01/04	33	439.67	19	440.42	432.00	14	3,375	0.41%
2020/12/31	23	428.72	5	426.90	425.50	18	3,388	0.53%
2020/12/30	47	430.15	36	427.76	432.00	11	3,403	0.32%
2020/12/29	13	423.35	27	422.93	424.00	-14	3,400	-0.41%
2020/12/28	38	425.93	34	425.54	427.50	4	3,397	0.12%
2020/12/25	90	404.94	133	402.34	405.00	-43	3,351	-1.28%	大賣/
2020/12/24	11	396.73	14	398.96	393.00	-3	3,351	-0.09%
2020/12/23	27	391.85	19	393.42	399.50	8	3,389	0.24%
2020/12/22	2	384.25	2	381.25	379.50	0	3,453	0.00%
2020/12/21	10	385.70	12	392.04	390.50	-2	3,498	-0.06%
2020/12/18	11	405.73	16	403.44	390.50	-5	3,574	-0.14%
2020/12/17	13	402.69	19	402.87	397.50	-6	3,627	-0.17%
2020/12/16	17	406.59	9	410.67	407.50	8	3,731	0.21%
2020/12/15	18	392.50	8.2	390.03	389.50	9.8	3,794	0.26%
2020/12/14	7	405.43	11	401.36	397.50	-4	3,829	-0.10%
2020/12/11	11	419.36	11	417.95	409.00	0	3,941	0.00%
2020/12/10	3	418.17	21	417.26	420.00	-18	3,969	-0.45%
2020/12/09	26	436.21	60.1	430.25	425.00	-34.1	4,058	-0.84%
2020/12/08	67.1	426.80	9	423.22	430.00	58.1	4,043	1.44%
2020/12/07	4	410.75	8	412.69	413.50	-4	4,044	-0.10%
2020/12/04	8	410.31	6	411.50	408.00	2	4,049	0.05%
2020/12/03	15	425.20	9	424.06	416.00	6	4,058	0.15%
2020/12/02	22	425.57	20	424.43	429.00	2	4,060	0.05%
2020/12/01	32.2	437.58	121	443.28	426.00	-88.8	4,052	-2.19%	大賣/
2020/11/30	65	451.59	47	448.99	456.00	18	4,005	0.45%
2020/11/27	81	434.17	38	425.83	436.00	43	3,909	1.10%
2020/11/26	14	418.79	10	417.15	423.50	4	3,889	0.10%
2020/11/25	33	415.67	80	420.67	412.00	-47	3,879	-1.21%
2020/11/24	23	428.28	42	432.46	423.00	-19	3,898	-0.49%
2020/11/23	38	444.22	87	445.02	430.50	-49	3,863	-1.27%
2020/11/20	80	423.08	108	406.27	430.00	-28	3,732	-0.75%	大賣/
2020/11/19	237	393.98	74	386.93	392.50	163	3,611	4.51%	大買/鉅額交易
2020/11/18	32	366.56	8	368.13	370.50	24	3,550	0.68%
2020/11/17	26	368.79	19	368.08	358.00	7	3,563	0.20%
2020/11/16	48	372.56	30	368.48	371.50	18	3,583	0.50%
2020/11/13	20	348.53	13	345.08	356.50	7	3,617	0.19%
2020/11/12	45	356.12	21	355.64	345.00	24	3,616	0.66%
2020/11/11	19	344.32	23	342.63	340.50	-4	3,598	-0.11%
2020/11/10	47	341.94	107	350.73	331.50	-60	3,596	-1.67%	大賣/
2020/11/09	126	353.45	50	342.94	358.50	76	3,548	2.14%	大買/
2020/11/06	70	325.91	42	329.77	326.00	28	3,483	0.80%
2020/11/05	13	318.92	13	316.50	315.00	0	3,456	0.00%
2020/11/04	13	306.88	10	303.80	310.00	3	3,451	0.09%
2020/11/03	2	304.25	3	302.17	303.50	-1	3,479	-0.03%
2020/11/02	7	298.07	6	300.50	298.50	1	3,539	0.03%
2020/10/30	6	303.00	6	305.50	301.00	0	3,570	0.00%
2020/10/29	3	305.17	5	309.10	310.50	-2	3,620	-0.06%
2020/10/28	8	307.13	5	306.80	304.00	3	3,671	0.08%
2020/10/27	33	307.36	39	306.46	314.50	-6	3,754	-0.16%
2020/10/26	13	310.77	3	303.00	303.00	10	3,855	0.26%
2020/10/23	9	313.72	1	317.00	317.00	8	3,915	0.20%
2020/10/22	1	310.00	1	314.00	312.00	0	3,971	0.00%
2020/10/21	7	317.29	7	317.57	315.50	0	4,024	0.00%
2020/10/20	3	313.67	2	313.75	315.50	1	4,069	0.02%
2020/10/19	14	312.18	19	312.53	317.50	-5	4,122	-0.12%
2020/10/16	20	314.38	14.2	310.78	310.00	5.8	4,180	0.14%
2020/10/15	5	323.30	4.4	322.23	323.00	0.6	4,264	0.02%
2020/10/14	1	328.00	42.1	325.34	324.00	-41.1	4,365	-0.94%
2020/10/13	2	330.00	21.3	327.28	330.00	-19.3	4,424	-0.44%
2020/10/12	44	340.74	42.1	331.63	331.00	1.9	4,528	0.04%
2020/10/08	65	346.58	65	343.14	337.50	0	4,608	0.00%
2020/10/07	5	338.70	3.1	339.76	341.00	1.9	4,665	0.04%
2020/10/06	3	338.00	3	338.00	332.00	0	4,726	0.00%
2020/10/05	21	334.71	21	327.24	335.00	0	4,736	0.00%
2020/09/30	8.1	320.51	9	321.83	329.00	-0.9	4,711	-0.02%
2020/09/29	7	326.14	8	327.00	321.50	-1	4,685	-0.02%
2020/09/28	50	332.97	47	336.88	327.00	3	4,649	0.06%
2020/09/25	58	336.68	60.1	339.02	333.50	-2.1	4,594	-0.05%
2020/09/24	12	349.08	10	342.40	342.00	2	4,515	0.04%
2020/09/23	19	367.32	51.1	366.40	360.00	-32.1	4,459	-0.72%
2020/09/22	55	373.58	13	367.85	357.00	42	4,378	0.96%
2020/09/21	16	386.97	60.1	385.63	385.00	-44.1	4,312	-1.02%
2020/09/18	33	373.29	39.1	362.03	375.00	-6.1	4,200	-0.15%
2020/09/17	26	355.15	30	358.40	354.50	-4	4,108	-0.10%
2020/09/16	62	358.88	76	356.24	354.00	-14	4,166	-0.34%
2020/09/15	29	343.26	96	348.08	342.50	-67	4,139	-1.62%
2020/09/14	98	351.61	22	336.96	352.00	76	4,083	1.86%
2020/09/11	1	319.50	2	322.75	326.00	-1	3,975	-0.03%
2020/09/10	26	321.10	23	322.00	315.00	3	3,934	0.08%
2020/09/09	19	312.34	18.3	312.59	325.00	0.7	3,892	0.02%
2020/09/08	10	318.35	12	316.71	317.00	-2	3,867	-0.05%
2020/09/07	35	317.23	48	317.72	312.00	-13	3,822	-0.34%
2020/09/04	44	321.02	11	316.23	323.50	33	3,791	0.87%
2020/09/03	20	317.05	19	318.63	316.00	1	3,744	0.03%
2020/09/02	3	320.00	7	325.36	314.00	-4	3,715	-0.11%
2020/09/01	32	316.42	57.1	321.68	320.00	-25.1	3,701	-0.68%
2020/08/31	15.1	316.50	15	321.47	316.00	0.1	3,770	0.00%
2020/08/28	28	317.09	54	313.10	324.50	-26	3,975	-0.65%
2020/08/27	24.1	316.90	32	316.83	308.00	-7.9	4,101	-0.19%
2020/08/26	12	322.38	20	323.48	321.50	-8	4,095	-0.20%
2020/08/25	36	328.54	17	327.65	329.50	19	4,121	0.46%
2020/08/24	22	343.91	33	338.01	336.00	-11	4,121	-0.27%
2020/08/21	14	324.36	13	315.25	326.00	1	4,064	0.02%
2020/08/20	27	305.59	24	312.96	296.50	3	4,046	0.07%
2020/08/19	74	330.76	19	323.61	327.50	55	3,998	1.38%
2020/08/18	10	344.34	68	343.41	332.00	-58	3,930	-1.48%
2020/08/17	24	380.40	233	383.85	368.50	-209	3,923	-5.33%	大賣/鉅額交易
2020/08/14	16	382.78	13	380.50	396.00	3	3,926	0.08%
2020/08/13	48	395.72	5	390.50	390.00	43	3,901	1.10%
2020/08/12	34	398.72	3	400.33	385.50	31	3,925	0.79%
2020/08/11	20	408.50	126	411.09	392.00	-106	3,918	-2.71%	大賣/鉅額交易
2020/08/10	12	449.46	32	450.28	436.50	-20	3,890	-0.51%
2020/08/07	23	459.11	52	457.60	442.50	-29	3,908	-0.74%
2020/08/06	9	465.94	47	470.53	452.50	-38	3,889	-0.98%
2020/08/05	56.1	445.39	28	444.43	451.00	28.1	3,848	0.73%
2020/08/04	22	446.70	26	443.21	436.50	-4	3,860	-0.10%
2020/08/03	33	450.06	29	445.34	434.00	4	3,870	0.10%
2020/07/31	41	449.00	51	445.36	444.50	-10	3,846	-0.26%
2020/07/30	162.4	433.43	58	435.57	436.50	104.4	3,767	2.77%	大買/鉅額交易
2020/07/29	63	390.76	17	390.00	410.50	46	3,650	1.26%
2020/07/28	18.1	398.12	50	394.06	373.50	-31.9	3,960	-0.81%
2020/07/27	28.1	408.33	20	405.53	409.00	8.1	4,160	0.19%
2020/07/24	14.1	398.59	12	407.92	405.00	2.1	4,314	0.05%
2020/07/23	12	428.13	13	425.46	421.50	-1	4,535	-0.02%
2020/07/22	20.1	422.20	24	418.60	426.50	-3.9	4,728	-0.08%
2020/07/21	42.1	406.21	35	404.87	409.00	7.1	4,850	0.15%
2020/07/20	26.1	369.36	13	367.42	383.00	13.1	4,981	0.26%
2020/07/17	51.1	388.43	61	387.16	372.50	-9.9	5,000	-0.20%
2020/07/16	52	392.00	39	394.91	413.50	13	4,993	0.26%
2020/07/15	20	414.64	32	418.66	394.50	-12	4,923	-0.24%
2020/07/14	300	472.36	436	467.08	436.50	-136	4,931	-2.76%	大買/大賣/鉅額交易
2020/07/13	237	446.04	320	440.18	485.00	-83	4,890	-1.70%	大買/大賣/
2020/07/10	287	454.86	252	452.30	441.00	35	4,899	0.71%	大買/大賣/
2020/07/09	32	476.47	9	493.11	490.00	23	4,924	0.47%
2020/07/08	240	463.82	17	489.53	490.00	223	5,021	4.44%	大買/鉅額交易
2020/07/07	19	518.14	0	0.00	495.00	19	5,062	0.38%
2020/07/06	3	543.03	15	531.07	550.00	-12	5,140	-0.23%
2020/07/03	29	487.60	50	504.48	507.00	-21	5,240	-0.40%
2020/07/02	2	435.00	123	445.27	462.00	-121	5,296	-2.28%	大賣/鉅額交易
2020/07/01	243	411.67	7	413.93	420.00	236	5,353	4.41%	大買/鉅額交易
2020/06/30	230	404.50	53	404.50	404.50	177	5,367	3.30%	大買/鉅額交易
2020/06/29	195	451.37	68	450.24	449.00	127	5,387	2.36%	大買/鉅額交易
2020/06/24	104	494.66	16	478.88	498.50	88	5,415	1.62%	大買/
2020/06/23	46	445.76	37	443.65	453.50	9	5,529	0.16%
2020/06/22	75	398.57	71	397.39	412.50	4	5,502	0.07%
2020/06/19	15	359.80	21	360.33	375.00	-6	5,484	-0.11%
2020/06/18	31.1	330.68	52	337.27	341.00	-21	5,510	-0.38%
2020/06/17	17	322.94	5	326.80	328.00	12	5,531	0.22%
2020/06/16	6.1	306.10	0	0.00	308.00	6.1	5,611	0.11%
2020/06/15	47.1	309.96	0	0.00	303.00	47.1	5,644	0.83%
2020/06/12	19	280.12	4	293.50	298.00	15	5,710	0.26%
2020/06/11	23	294.96	4	290.00	280.00	19	5,791	0.33%
2020/06/10	2.1	283.25	20	282.50	291.00	-17.9	5,875	-0.31%
2020/06/09	16	285.25	0	0.00	284.00	16	5,953	0.27%
2020/06/08	49.3	280.46	1	271.50	283.00	48.3	6,057	0.80%
2020/06/05	62.1	275.18	62.2	274.21	271.50	0	6,129	0.00%
2020/06/04	63.1	288.45	77	287.04	286.50	-13.9	6,105	-0.23%
2020/06/03	174	265.21	111	265.32	273.50	63	5,949	1.06%	大買/大賣/
2020/06/02	31	244.00	3	246.17	249.00	28	5,800	0.48%
2020/06/01	19	223.50	9	216.28	226.50	10	5,834	0.17%
2020/05/29	62	210.17	72	207.41	206.00	-10	5,830	-0.17%
2020/05/28	27	211.67	17	206.35	215.00	10	5,847	0.17%
2020/05/27	31	209.37	105	208.93	205.50	-74	5,907	-1.25%	大賣/
2020/05/26	4	210.75	0	0.00	207.00	4	5,975	0.07%
2020/05/25	7	205.86	95	206.18	214.00	-88	6,207	-1.42%
2020/05/22	7	209.00	1	215.00	207.00	6	6,265	0.10%
2020/05/21	113	211.33	11	212.73	215.00	102	6,264	1.63%	大買/鉅額交易
2020/05/20	1	216.50	2	219.75	216.50	-1	6,313	-0.02%
2020/05/19	42	225.57	65	225.78	216.00	-23	6,431	-0.36%
2020/05/18	10	228.50	73.5	228.64	223.00	-63.5	6,386	-0.99%
2020/05/15	34	236.19	9	231.00	238.00	25	6,413	0.39%
2020/05/14	52	227.52	54	226.80	226.00	-2	6,430	-0.03%
2020/05/13	31.2	215.14	12	213.63	219.50	19.2	6,444	0.30%
2020/05/12	8	211.56	26	210.71	212.00	-18	6,472	-0.28%
2020/05/11	75	187.31	86	198.37	207.50	-11	6,477	-0.17%
2020/05/08	37	214.34	41	228.39	197.00	-4	6,490	-0.06%
2020/05/07	30	208.33	3	215.50	218.50	27	6,493	0.42%
2020/05/06	8.4	198.43	33	200.77	199.00	-24.6	6,513	-0.38%
2020/05/05	38	190.80	19	196.95	194.00	19	6,543	0.29%
2020/05/04	290	202.16	670	199.04	195.00	-380	6,577	-5.78%	大買/大賣/鉅額交易
2020/04/30	379	187.69	118	189.06	195.00	261	6,222	4.19%	大買/大賣/鉅額交易
2020/04/29	203	173.67	204	171.95	177.50	-1	6,001	-0.02%	大買/大賣/
2020/04/28	130	163.43	349	165.95	167.50	-219	5,858	-3.74%	大買/大賣/鉅額交易
2020/04/27	110	151.04	100	151.18	159.50	10	5,622	0.18%	大買/
2020/04/24	418	142.73	52	140.61	145.00	366	5,461	6.70%	大買/鉅額交易
2020/04/23	275	131.10	98	132.50	134.00	177	5,351	3.31%	大買/鉅額交易
2020/04/22	82	126.59	64	122.77	129.50	18	5,160	0.35%
2020/04/21	54	117.75	57	118.47	118.00	-3	5,121	-0.06%
2020/04/20	16	122.59	43	123.02	124.00	-27	5,082	-0.53%
2020/04/17	145	123.95	21	124.62	126.00	124	5,033	2.46%	大買/鉅額交易
2020/04/16	19	121.89	35	121.14	121.50	-16	4,954	-0.32%
2020/04/15	29	119.17	31	118.21	116.00	-2	4,911	-0.04%
2020/04/14	30	112.82	20	111.45	114.00	10	4,824	0.21%
2020/04/13	30	106.03	52	103.71	104.00	-22	4,782	-0.46%
2020/04/10	13	100.32	212	99.57	97.70	-199	4,690	-4.24%	大賣/鉅額交易
2020/04/09	38	101.01	203	99.49	97.50	-165	4,661	-3.54%	大賣/鉅額交易
2020/04/08	55	98.61	309	96.26	101.50	-254	4,632	-5.48%	大賣/鉅額交易
2020/04/07	48	93.73	48	94.43	92.60	0	4,535	0.00%
2020/04/06	6	91.68	41	91.75	93.00	-35	4,479	-0.78%
2020/04/01	105	87.44	66	87.40	87.80	39	4,448	0.88%	大買/
2020/03/31	32	87.23	37	88.01	87.50	-5	4,429	-0.11%
2020/03/30	67	83.71	63	84.80	86.20	4	4,410	0.09%
2020/03/27	73	92.83	211	94.61	87.50	-138	4,383	-3.15%	大賣/鉅額交易
2020/03/26	124	94.15	53	91.41	95.50	71	4,267	1.66%	大買/
2020/03/25	48	89.69	375	90.18	87.00	-327	4,228	-7.73%	大賣/鉅額交易
2020/03/24	407	85.80	0	0.00	85.80	407	4,153	9.80%	大買/鉅額交易
2020/03/23	1	78.10	11	76.98	78.00	-10	4,131	-0.24%
2020/03/20	6	77.95	8	79.44	81.60	-2	4,129	-0.05%
2020/03/19	3	80.57	50	78.48	74.20	-47	4,055	-1.16%
2020/03/18	68	86.47	18	85.13	82.40	50	4,028	1.24%
2020/03/17	40	89.85	36	89.85	83.10	4	3,969	0.10%
2020/03/16	28	101.02	24	97.71	90.10	4	3,909	0.10%
2020/03/13	228	97.47	25	97.49	98.20	203	3,824	5.31%	大買/鉅額交易
2020/03/12	66	109.69	25	110.24	107.00	41	3,756	1.09%
2020/03/11	19	126.00	13	120.77	118.00	6	3,677	0.16%
2020/03/10	17	126.38	93	124.53	131.00	-76	3,706	-2.05%
2020/03/09	56	129.78	57	135.73	124.50	-1	3,694	-0.03%
2020/03/06	90	135.97	82	136.66	136.00	8	3,655	0.22%
2020/03/05	76	134.85	122	132.63	135.00	-46	3,624	-1.27%	大賣/
2020/03/04	103	125.94	99	127.33	126.50	4	3,567	0.11%	大買/
2020/03/03	117	131.53	18	132.86	133.00	99	3,506	2.82%	大買/
2020/03/02	10	125.40	31	126.82	128.00	-21	3,423	-0.61%
2020/02/27	34	129.56	127	137.00	126.50	-93	3,322	-2.80%	大賣/
2020/02/26	259	136.83	156.5	138.96	137.50	102.5	3,207	3.20%	大買/大賣/鉅額交易
2020/02/25	24.5	132.92	136	130.04	138.00	-111.5	2,929	-3.81%	大賣/鉅額交易
2020/02/24	12	122.54	100	123.32	125.50	-88	2,808	-3.13%
2020/02/21	63	126.05	272	128.22	126.50	-209	2,754	-7.59%	大賣/鉅額交易
2020/02/20	589	124.13	424	122.54	123.00	165	2,624	6.29%	大買/大賣/鉅額交易
2020/02/19	70	115.76	32	116.95	116.00	38	2,460	1.54%
2020/02/18	274	118.57	73	116.90	115.00	201	2,434	8.26%	大買/鉅額交易
2020/02/17	45	114.63	119	116.92	115.50	-74	2,364	-3.13%	大賣/
2020/02/14	177	108.53	72	109.47	115.50	105	2,307	4.55%	大買/鉅額交易
2020/02/13	50	105.97	59	106.29	105.50	-9	2,239	-0.40%
2020/02/12	34	103.16	59	104.55	104.00	-25	2,185	-1.14%
2020/02/11	156.6	102.17	433	103.35	103.00	-276.4	2,146	-12.87%	大買/大賣/鉅額交易
2020/02/10	190	101.55	243	101.74	100.50	-53	2,069	-2.56%	大買/大賣/
2020/02/07	218	115.30	523.6	116.55	111.50	-305.6	1,983	-15.41%	大買/大賣/鉅額交易
2020/02/06	125	121.17	89.1	120.30	123.50	35.9	1,907	1.88%	大買/
2020/02/05	236	119.04	288	115.56	118.50	-52	1,842	-2.82%	大買/大賣/
2020/02/04	89	111.09	20	110.95	111.50	69	1,758	3.92%
2020/02/03	158	105.89	82	106.03	111.50	76	1,721	4.42%	大買/
2020/01/31	221	106.98	129	107.48	109.00	92	1,672	5.50%	大買/大賣/
2020/01/30	65	110.91	12.3	112.03	110.00	52.7	1,596	3.30%
2020/01/20	35	121.01	78	120.72	122.00	-43	1,545	-2.78%
2020/01/17	128	116.58	437	117.08	118.50	-309	1,446	-21.36%	大買/大賣/鉅額交易
2020/01/16	220	107.99	49	105.76	108.00	171	1,328	12.87%	大買/鉅額交易
2020/01/15	48	100.06	231	100.13	98.50	-183	1,270	-14.40%	大賣/鉅額交易
2020/01/14	138	94.30	99	91.80	98.70	39	1,158	3.37%	大買/
2020/01/13	11	89.63	28	89.74	89.80	-17	1,103	-1.54%
2020/01/10	11	89.53	19	91.16	89.00	-8	1,090	-0.73%
2020/01/09	45	89.72	29	89.18	92.00	16	1,044	1.53%
2020/01/08	10	86.41	8	87.29	87.00	2	1,002	0.20%
2020/01/07	25	88.62	34	86.26	89.00	-9	981	-0.92%
2020/01/06	31	86.09	26	87.13	86.40	5	954	0.52%
2020/01/03	25	86.86	65	86.84	85.80	-40	942	-4.25%
2020/01/02	222	89.80	194	90.56	87.80	28	918	3.05%	大買/大賣/
2019/12/31	11	87.01	48	87.07	87.10	-37	865	-4.28%
2019/12/30	10	86.75	35	86.15	87.90	-25	853	-2.93%
2019/12/27	13	86.83	39	88.37	86.70	-26	837	-3.10%
2019/12/26	44	86.83	13	86.55	87.00	31	807	3.84%
2019/12/25	31	87.01	4	87.10	87.20	27	794	3.40%
2019/12/24	5	83.40	11	86.01	87.90	-6	770	-0.78%
2019/12/23	9	82.91	41	83.15	82.00	-32	747	-4.28%
2019/12/20	311	81.94	53	80.96	83.70	258	729	35.38%	大買/鉅額交易
2019/12/19	1	88.50	57	88.35	88.70	-56	686	-8.15%
2019/12/18	0	0.00	22	91.57	89.90	-22	684	-3.21%
2019/12/17	7	91.37	41	88.36	91.50	-34	665	-5.12%
2019/12/16	49	85.53	3	85.90	84.80	46	633	7.26%
2019/12/13	4	82.95	5	85.00	82.90	-1	617	-0.16%
2019/12/12	25	84.53	13	85.03	85.40	12	602	1.99%
2019/12/11	100	80.64	29	83.41	84.40	71	577	12.30%
2019/12/10	74	79.14	44	79.59	79.40	30	545	5.50%
2019/12/09	3	80.43	31	80.62	80.20	-28	527	-5.31%
2019/12/06	187	79.23	24	79.59	79.50	163	504	32.31%	大買/鉅額交易
2019/12/05	1,190	71.09	748	73.77	75.10	442	469	94.13%	大買/大賣/鉅額交易
2019/12/04	105	67.95	169.7	68.31	68.30	-64.7	351	-18.40%	大買/大賣/
2019/12/03	401	63.99	157.3	63.86	64.20	243.7	263	92.38%	大買/大賣/鉅額交易
2019/12/02	106	55.23	84	55.32	58.40	22	206	10.67%	大買/
2019/11/29	104	53.06	0	0.00	53.10	104	164	63.05%	大買/鉅額交易
2019/11/28	12	47.34	4	47.05	48.35	8	142	5.63%
2019/11/27	0	0.00	8	45.85	46.00	-8	138	-5.79%
2019/11/15	0	0.00	10	45.95	45.85	-10	152	-6.55%
2019/10/18	0	0.00	1	48.60	48.40	-1	151	-0.66%
2019/10/17	0	0.00	4	48.65	48.40	-4	149	-2.67%
2019/10/16	3	46.85	3	46.85	46.85	0	142	0.00%
2019/10/09	8	45.70	8	45.70	45.70	0	140	0.00%
2019/10/08	0	0.00	1	47.10	46.50	-1	139	-0.72%
2019/09/26	0	0.00	13	46.08	46.50	-13	131	-9.87%
2019/09/25	0	0.00	14	46.58	45.50	-14	129	-10.79%
2019/09/24	65	48.73	7	48.61	47.00	58	125	46.04%
2019/09/23	26	46.40	0	0.00	46.40	26	98	26.53%
2019/09/19	0	0.00	24.9	41.93	41.90	-24.9	82	-30.27%
2019/09/18	0	0.00	10	40.76	42.05	-10	82	-12.07%
2019/09/17	0	0.00	6	41.20	40.65	-6	99	-6.01%
2019/09/12	0	0.00	10	40.90	40.80	-10	100	-9.90%
2019/09/11	0	0.00	10	41.32	40.80	-10	102	-9.78%
2019/09/10	0	0.00	10	41.01	41.00	-10	101	-9.83%
2019/09/09	0	0.00	10	40.86	40.95	-10	100	-9.93%
2019/09/06	1	41.65	12	42.13	41.60	-11	99	-11.03%
2019/09/05	0	0.00	10	40.21	40.60	-10	96	-10.34%
2019/08/30	1	40.30	2	40.50	39.70	-1	92	-1.08%
2019/08/29	1	40.15	0	0.00	40.00	1	90	1.10%
2019/08/27	1	40.80	0	0.00	40.65	1	90	1.11%
2019/08/26	0	0.00	1	41.45	41.40	-1	89	-1.12%
2019/08/20	0	0.00	20	43.98	43.00	-20	86	-23.17%
2019/08/19	21	42.26	2	41.58	42.50	19	75	25.11%
2019/08/08	2	38.98	0	0.00	38.75	2	94	2.13%
2019/06/28	0	0.00	1	38.85	38.50	-1	165	-0.60%
2019/06/25	1	38.10	2	38.33	38.10	-1	166	-0.60%
2019/06/24	1	38.50	0	0.00	38.40	1	164	0.61%
2019/06/20	1	36.75	0	0.00	36.95	1	153	0.65%
2019/05/16	0	0.00	1	35.35	36.40	-1	185	-0.54%
2019/05/15	14	33.96	13	33.95	34.80	1	193	0.52%
2019/04/30	15	42.33	0	0.00	41.95	15	194	7.69%
2019/04/25	3	44.25	0	0.00	44.20	3	271	1.10%
2019/04/24	0	0.00	3	44.40	44.20	-3	275	-1.09%
2019/04/22	20	45.35	0	0.00	45.15	20	274	7.29%
2019/03/27	1	44.90	0	0.00	44.25	1	277	0.36%
2019/03/26	0	0.00	1	44.70	44.65	-1	277	-0.36%
2019/03/15	1	44.90	0	0.00	44.80	1	266	0.38%
2019/03/11	1	45.60	0	0.00	45.80	1	270	0.37%
2019/03/07	0	0.00	1	47.35	47.35	-1	280	-0.36%
2019/02/27	0	0.00	1	47.95	47.95	-1	282	-0.35%
2019/02/26	1	48.20	0	0.00	47.95	1	282	0.35%
2019/02/22	0	0.00	0.1	48.30	48.20	-0.1	282	-0.05%
2019/02/20	1	48.70	0	0.00	48.70	1	285	0.35%
2019/02/15	22	47.58	0	0.00	47.50	22	282	7.78%
2019/02/14	2	51.10	0	0.00	50.50	2	272	0.73%
2019/02/13	2	51.30	2	50.65	51.00	0	268	0.00%
2019/02/12	1	49.15	0	0.00	49.15	1	252	0.40%
2019/02/11	0	0.00	0.4	48.25	48.30	-0.4	250	-0.15%
2019/01/24	1	50.40	1	50.70	50.10	0	257	0.00%
2019/01/23	0.1	50.90	1	50.90	50.80	-0.9	259	-0.33%
2019/01/22	5	51.96	4	50.90	50.60	1	257	0.39%
2019/01/21	1	51.50	0	0.00	52.20	1	247	0.40%
2019/01/18	6	49.27	6	50.42	49.50	0	229	0.00%
2019/01/11	0	0.00	1	44.25	43.35	-1	187	-0.53%
2019/01/10	1	43.85	0	0.00	43.90	1	188	0.53%
2018/12/27	0	0.00	16	43.38	43.10	-16	226	-7.05%
2018/12/25	0	0.00	19	42.86	42.70	-19	237	-8.00%
2018/12/06	0	0.00	0.4	48.00	48.00	-0.4	265	-0.17%
2018/12/05	0	0.00	0.1	50.80	50.80	-0.1	266	-0.04%
2018/12/03	0	0.00	30	52.17	52.40	-30	277	-10.83%
2018/11/19	0	0.00	0	46.50	46.70	0	275	-0.02%
2018/11/05	2	43.85	0	0.00	43.85	2	309	0.65%
2018/11/01	0	0.00	60	44.42	44.70	-60	299	-20.05%
2018/10/30	0	0.00	1	41.45	41.95	-1	291	-0.34%
2018/10/29	0	0.00	73	40.45	40.75	-73	288	-25.28%
2018/10/25	0	0.00	51	40.62	40.70	-51	282	-18.05%
2018/10/24	0	0.00	20	42.40	42.80	-20	276	-7.23%
2018/10/22	0	0.00	60	43.33	43.55	-60	269	-22.29%
2018/10/19	0	0.00	40	41.34	41.35	-40	264	-15.12%
2018/10/18	0	0.00	33	42.89	43.45	-33	260	-12.68%
2018/10/17	0	0.00	30	44.32	43.50	-30	257	-11.66%
2018/10/16	0	0.00	50	45.26	44.90	-50	252	-19.79%
2018/10/15	0	0.00	30	43.91	45.35	-30	248	-12.07%
2018/10/12	0	0.00	1	40.00	43.95	-1	244	-0.41%
2018/10/11	0	0.00	28	42.91	42.90	-28	238	-11.74%
2018/10/09	0	0.00	37	48.31	47.65	-37	232	-15.91%
2018/10/08	0	0.00	24	48.71	49.00	-24	227	-10.57%
2018/10/03	20	53.50	0	0.00	52.80	20	208	9.58%
2018/09/28	1	55.30	0	0.00	54.00	1	201	0.50%
2018/09/27	0	0.00	1	56.10	56.40	-1	201	-0.50%
2018/09/26	19	58.08	0	0.00	58.00	19	200	9.49%
2018/09/11	4	58.40	0	0.00	59.80	4	190	2.10%
2018/09/03	0	0.00	34	68.09	68.00	-34	186	-18.19%
2018/08/30	1	68.10	1	68.80	68.80	0	190	0.00%
2018/08/28	1	65.70	1	66.50	66.50	0	192	0.00%
2018/08/24	0	0.00	30	68.48	68.10	-30	203	-14.77%
2018/08/23	1	68.30	0	0.00	68.60	1	209	0.48%
2018/08/21	15	68.46	0	0.00	67.60	15	222	6.75%
2018/08/17	14	69.09	0	0.00	68.00	14	212	6.59%
2018/08/15	7	72.14	5	73.60	73.00	2	201	0.99%
2018/08/14	10	79.15	0	0.00	78.40	10	202	4.94%
2018/08/13	0	0.00	21	80.37	80.60	-21	224	-9.34%
2018/08/01	12	83.77	0	0.00	83.50	12	307	3.90%
2018/07/18	2	84.80	0	0.00	85.90	2	376	0.53%
2018/07/17	1	84.60	0	0.00	84.30	1	378	0.26%
2018/07/12	1	84.00	0	0.00	84.40	1	402	0.25%
2018/07/09	0	0.00	1	86.00	84.30	-1	456	-0.22%
2018/07/06	9	84.00	0	0.00	86.00	9	467	1.93%
2018/07/02	3	85.00	0	0.00	85.50	3	515	0.58%
2018/06/28	0	0.00	15	85.90	85.50	-15	529	-2.83%
2018/06/26	0	0.00	5	86.00	85.50	-5	577	-0.87%
2018/06/22	0	0.00	5	86.60	87.90	-5	624	-0.80%
2018/06/19	0	0.00	2	89.10	88.90	-2	790	-0.25%
2018/06/15	0	0.00	19	89.60	89.50	-19	836	-2.27%
2018/06/13	11	90.03	0	0.00	89.50	11	1,005	1.09%
2018/06/07	10	88.75	0	0.00	89.10	10	1,190	0.84%
2018/06/04	0	0.00	16	89.60	89.20	-16	1,349	-1.19%
2018/06/01	17	90.87	1	90.80	90.30	16	1,401	1.14%
2018/05/29	0	0.00	4	88.65	87.10	-4	1,472	-0.27%
2018/05/25	0	0.00	1	90.20	89.90	-1	1,485	-0.07%
2018/05/24	0	0.00	3	90.63	90.30	-3	1,517	-0.20%
2018/05/23	52	90.99	6	90.82	89.90	46	1,527	3.01%
2018/05/21	6	91.83	0	0.00	90.80	6	1,528	0.39%
2018/05/18	3	87.80	31	87.30	88.10	-28	1,505	-1.86%
2018/05/17	2	88.45	20	88.02	88.10	-18	1,508	-1.19%
2018/05/16	0	0.00	33	87.28	87.50	-33	1,512	-2.18%
2018/05/15	0	0.00	4	87.05	87.50	-4	1,513	-0.26%
2018/05/14	4	85.95	2	86.40	86.00	2	1,530	0.13%
2018/05/11	4	83.98	17	83.35	83.00	-13	1,528	-0.85%
2018/05/10	15	84.71	9	83.09	84.90	6	1,534	0.39%
2018/05/09	18	77.78	0	0.00	77.30	18	1,576	1.14%
2018/05/07	0	0.00	5	80.00	79.60	-5	1,565	-0.32%
2018/05/04	13	79.95	0	0.00	80.30	13	1,563	0.83%
2018/05/03	6	79.60	0	0.00	79.60	6	1,563	0.38%
2018/05/02	2	80.50	1	80.70	80.50	1	1,563	0.06%
2018/04/30	5	80.98	0	0.00	80.50	5	1,564	0.32%
2018/04/27	13	79.00	0	0.00	81.10	13	1,564	0.83%
2018/04/25	2	82.55	1	82.50	82.50	1	1,557	0.06%
2018/04/23	2	84.50	10	85.14	84.70	-8	1,538	-0.52%
2018/04/20	2	84.70	1	85.50	85.00	1	1,534	0.07%
2018/04/19	1	88.50	9	88.38	87.80	-8	1,531	-0.52%
2018/04/18	0	0.00	20	88.66	87.70	-20	1,528	-1.31%
2018/04/16	33	88.12	23	88.68	88.00	10	1,494	0.67%
2018/04/13	6	90.72	7	90.61	90.90	-1	1,485	-0.07%
2018/04/12	12	91.23	0	0.00	90.90	12	1,512	0.79%
2018/04/11	26	92.87	14	92.59	93.10	12	1,512	0.79%
2018/04/10	23	98.82	3	98.43	97.20	20	1,507	1.33%
2018/04/02	12	103.00	0	0.00	104.00	12	1,527	0.79%
2018/03/31	0	0.00	1	101.00	100.50	-1	1,528	-0.07%
2018/03/30	13	105.27	6	102.00	102.00	7	1,542	0.45%
2018/03/29	5	102.50	1	102.50	106.00	4	1,547	0.26%
2018/03/28	17	103.06	8	100.69	103.00	9	1,571	0.57%
2018/03/27	1	104.50	6	102.92	102.00	-5	1,577	-0.32%
2018/03/26	47	102.35	13	101.48	102.50	34	1,626	2.09%
2018/03/23	26	98.46	97	97.80	97.80	-71	1,592	-4.46%
2018/03/22	10	108.90	16	114.84	105.00	-6	1,547	-0.39%
2018/03/21	23	118.91	29	118.72	116.50	-6	1,499	-0.40%
2018/03/20	11	117.82	17	118.24	117.00	-6	1,455	-0.41%
2018/03/19	12	119.75	15	117.17	118.00	-3	1,420	-0.21%
2018/03/16	51	111.87	122	112.13	117.50	-71	1,322	-5.37%	大賣/
2018/03/15	127	109.29	11	108.95	107.00	116	1,255	9.24%	大買/鉅額交易
2018/03/14	5	103.50	1	102.00	102.00	4	1,223	0.33%
2018/03/13	21	107.45	23	104.04	103.00	-2	1,229	-0.16%
2018/03/12	3	103.33	27	101.91	101.50	-24	1,192	-2.01%
2018/03/09	57	104.79	23	104.30	101.50	34	1,174	2.89%
2018/03/08	6	107.25	19	104.97	108.50	-13	1,083	-1.20%
2018/03/07	519	100.45	101	100.90	99.00	418	1,046	39.96%	大買/大賣/鉅額交易
2018/03/06	122	98.80	85	97.24	101.50	37	995	3.72%	大買/
2018/03/05	20	93.49	5	94.26	92.50	15	923	1.62%
2018/03/01	12	92.30	7	93.86	93.50	5	912	0.55%
2018/02/27	0	0.00	2	93.90	94.40	-2	913	-0.22%
2018/02/26	26	95.56	121	92.13	96.00	-95	903	-10.51%	大賣/
2018/02/23	19	88.81	12	88.66	88.80	7	878	0.80%
2018/02/22	9	84.70	0	0.00	85.70	9	872	1.03%
2018/02/21	6	86.70	9	86.96	84.20	-3	874	-0.34%
2018/02/09	0	0.00	1	78.00	80.00	-1	859	-0.12%
2018/02/08	22	82.95	0	0.00	82.50	22	851	2.58%
2018/02/07	4	85.55	0	0.00	85.20	4	842	0.47%
2018/02/05	26	89.40	130	89.49	90.40	-104	825	-12.60%	大賣/鉅額交易
2018/02/02	23	94.45	10	95.74	93.40	13	815	1.59%
2018/02/01	215	96.87	35	96.73	97.00	180	796	22.59%	大買/鉅額交易
2018/01/31	8	88.56	0	0.00	88.20	8	735	1.09%
2018/01/30	2	90.20	0	0.00	88.30	2	735	0.27%
2018/01/26	14	89.63	0	0.00	89.30	14	732	1.91%
2018/01/24	11	89.75	3	89.57	89.20	8	733	1.09%
2018/01/23	14	90.43	0	0.00	90.00	14	734	1.90%
2018/01/17	0	0.00	2	89.90	90.00	-2	732	-0.27%
2018/01/16	0	0.00	4	90.30	90.50	-4	733	-0.55%
2018/01/15	5	90.76	0	0.00	90.90	5	743	0.67%
2018/01/12	3	90.30	1	90.30	89.00	2	749	0.27%
2018/01/11	59	90.55	0	0.00	89.80	59	751	7.85%
2018/01/08	15	89.25	0	0.00	91.50	15	754	1.99%
2018/01/05	0	0.00	1	95.00	93.80	-1	724	-0.14%
2018/01/04	2	96.25	2	95.50	96.10	0	713	0.00%
2018/01/03	1	95.00	1	93.20	92.60	0	713	0.00%